Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.928 4.928 4.829 4.829 747,899 -0.14(-2.72%)
Feb 28, 2012 4.935 4.978 4.935 4.964 376,061 +0.09(+1.75%)
Feb 27, 2012 4.843 4.893 4.829 4.878 363,876 -0.05(-1.01%)
Feb 24, 2012 4.900 4.950 4.900 4.928 670,028 +0.10(+2.06%)
Feb 23, 2012 4.822 4.857 4.800 4.829 391,643 +0.03(+0.59%)
Feb 22, 2012 4.814 4.829 4.786 4.800 488,502 -0.01(-0.15%)
Feb 21, 2012 4.822 4.822 4.779 4.807 492,113 -0.04(-0.88%)
Feb 17, 2012 4.864 4.907 4.850 4.850 962,710 -0.10(-2.01%)
Feb 16, 2012 4.886 4.950 4.829 4.950 6,405,176 +0.06(+1.31%)
Feb 15, 2012 4.935 4.935 4.871 4.886 416,415 +0.12(+2.54%)
Feb 14, 2012 4.758 4.772 4.722 4.765 363,766 +0.02(+0.45%)
Feb 13, 2012 4.701 4.758 4.701 4.743 211,966 +0.11(+2.30%)
Feb 10, 2012 4.672 4.672 4.630 4.637 298,841 -0.16(-3.41%)
Feb 09, 2012 4.800 4.829 4.786 4.800 279,221 +0.01(+0.15%)
Feb 08, 2012 4.786 4.807 4.743 4.793 621,148 +0.04(+0.75%)
Feb 07, 2012 4.694 4.779 4.694 4.758 452,833 +0.09(+1.98%)
Feb 06, 2012 4.694 4.708 4.658 4.665 607,787 -0.04(-0.91%)
Feb 03, 2012 4.679 4.708 4.651 4.708 538,736 +0.01(+0.15%)
Feb 02, 2012 4.672 4.715 4.651 4.701 486,147 +0.11(+2.32%)
Feb 01, 2012 4.580 4.615 4.580 4.594 590,297 +0.08(+1.73%)
Jan 31, 2012 4.523 4.530 4.487 4.516 652,651 -0.04(-0.78%)
Jan 30, 2012 4.502 4.551 4.480 4.551 735,109 +0.11(+2.56%)
Jan 27, 2012 4.388 4.473 4.374 4.438 3,583,749 +0.04(+0.97%)
Jan 26, 2012 4.423 4.452 4.381 4.395 676,052 -0.04(-0.80%)
Jan 25, 2012 4.409 4.438 4.366 4.430 486,694 +0.04(+0.81%)
Jan 24, 2012 4.381 4.409 4.381 4.395 385,761 -0.04(-0.80%)
Jan 23, 2012 4.395 4.445 4.388 4.430 1,845,833 +0.06(+1.47%)
Jan 20, 2012 4.338 4.374 4.317 4.366 879,450 +0.14(+3.37%)
Jan 19, 2012 4.210 4.253 4.203 4.224 408,735 +0.08(+1.89%)
Jan 18, 2012 4.089 4.160 4.089 4.146 289,984 +0.04(+1.04%)
Jan 17, 2012 4.125 4.125 4.096 4.103 463,249 -0.01(-0.35%)
Jan 13, 2012 4.089 4.125 4.082 4.118 226,331 -0.03(-0.69%)
Jan 12, 2012 4.139 4.160 4.118 4.146 277,167 +0.00(+0.00%)
Jan 11, 2012 4.110 4.153 4.096 4.146 496,080 +0.09(+2.10%)
Jan 10, 2012 4.075 4.096 4.061 4.061 295,673 +0.04(+0.88%)
Jan 09, 2012 4.039 4.046 4.018 4.025 264,819 +0.01(+0.18%)
Jan 06, 2012 4.039 4.039 3.997 4.018 185,196 -0.03(-0.70%)
Jan 05, 2012 4.061 4.068 4.032 4.046 219,546 -0.06(-1.39%)
Jan 04, 2012 4.096 4.110 4.075 4.103 564,776 +0.18(+4.72%)
Dec 30, 2011 3.940 3.940 3.911 3.918 299,073 +0.01(+0.36%)
Dec 29, 2011 3.847 3.918 3.847 3.904 662,460 +0.09(+2.23%)
Dec 28, 2011 3.854 3.854 3.812 3.819 324,361 -0.09(-2.36%)
Dec 27, 2011 3.933 3.940 3.883 3.911 380,814 -0.07(-1.79%)
Dec 23, 2011 3.947 3.990 3.940 3.982 358,998 +0.06(+1.63%)
Dec 21, 2011 3.918 3.926 3.883 3.918 596,527 -0.01(-0.36%)
Dec 20, 2011 3.926 3.947 3.911 3.933 1,356,716 +0.08(+2.03%)
Dec 19, 2011 3.926 3.933 3.854 3.854 872,638 -0.09(-2.17%)
Dec 16, 2011 3.975 3.975 3.926 3.940 505,198 -0.06(-1.60%)
Dec 15, 2011 4.025 4.039 3.990 4.004 412,639 +0.01(+0.36%)
Dec 14, 2011 4.025 4.025 3.968 3.990 637,087 -0.03(-0.71%)
Dec 13, 2011 4.039 4.089 3.997 4.018 440,095 -0.06(-1.40%)
Dec 12, 2011 4.110 4.110 4.032 4.075 307,764 -0.04(-1.04%)
Dec 09, 2011 4.054 4.132 4.046 4.118 530,943 +0.13(+3.21%)
Dec 08, 2011 4.046 4.096 3.990 3.990 484,181 -0.11(-2.77%)
Dec 07, 2011 4.061 4.103 4.039 4.103 442,995 +0.04(+1.05%)
Dec 06, 2011 4.046 4.075 4.032 4.061 400,668 +0.01(+0.35%)
Dec 05, 2011 4.061 4.089 4.025 4.046 426,853 +0.11(+2.71%)
Dec 02, 2011 3.975 3.997 3.940 3.940 446,540 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.