Financial News
Sumitomo Mitsui Financial Group Inc (OP: SMFNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 38.02 | 38.02 | 36.80 | 37.29 | 277 | -0.52(-1.38%) |
| Jan 30, 2017 | 38.76 | 38.76 | 37.81 | 37.81 | 10,907 | -1.74(-4.40%) |
| Jan 27, 2017 | 39.55 | 39.55 | 39.55 | 39.55 | 21 | +0.60(+1.54%) |
| Jan 17, 2017 | 38.95 | 38.95 | 38.95 | 7,500 | +0.57(+1.50%) | |
| Jan 11, 2017 | 38.38 | 38.38 | 38.38 | 0 | +0.60(+1.58%) | |
| Jan 05, 2017 | 37.78 | 37.78 | 37.78 | 0 | +0.69(+1.86%) | |
| Jan 04, 2017 | 37.09 | 37.09 | 37.09 | 37.09 | 128,459 | -0.56(-1.49%) |
| Dec 30, 2016 | 37.65 | 37.65 | 37.65 | 0 | +0.25(+0.67%) | |
| Dec 23, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.25(-0.66%) | |
| Dec 21, 2016 | 37.65 | 37.65 | 37.65 | 0 | -0.23(-0.61%) | |
| Dec 20, 2016 | 37.88 | 40.55 | 37.88 | 37.88 | 394 | -1.67(-4.22%) |
| Dec 19, 2016 | 39.55 | 39.55 | 39.55 | 39.55 | 34 | -0.80(-1.98%) |
| Dec 16, 2016 | 40.35 | 40.35 | 40.35 | 40.35 | 78,160 | -2.02(-4.77%) |
| Dec 14, 2016 | 42.37 | 42.37 | 42.37 | 0 | +3.61(+9.31%) | |
| Dec 12, 2016 | 38.76 | 38.76 | 38.76 | 0 | -2.58(-6.24%) | |
| Dec 09, 2016 | 41.27 | 41.34 | 41.27 | 41.34 | 15,200 | +2.94(+7.65%) |
| Dec 07, 2016 | 38.40 | 38.40 | 38.40 | 0 | +0.64(+1.69%) | |
| Dec 06, 2016 | 37.76 | 37.76 | 37.76 | 37.76 | 7,400 | +1.76(+4.89%) |
| Nov 29, 2016 | 36.00 | 36.00 | 36.00 | 0 | -1.20(-3.23%) | |
| Nov 28, 2016 | 37.20 | 37.20 | 37.20 | 37.20 | 67 | -0.99(-2.60%) |
| Nov 23, 2016 | 38.19 | 38.19 | 38.19 | 0 | +1.97(+5.45%) | |
| Nov 22, 2016 | 36.22 | 36.22 | 36.22 | 36.22 | 58 | -1.18(-3.16%) |
| Nov 17, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.35(-0.93%) | |
| Nov 16, 2016 | 37.00 | 37.75 | 37.00 | 37.75 | 4,200 | +0.88(+2.37%) |
| Nov 15, 2016 | 36.52 | 36.88 | 34.82 | 36.88 | 755,800 | +3.58(+10.74%) |
| Nov 14, 2016 | 36.42 | 36.42 | 33.30 | 33.30 | 7,272 | -2.23(-6.26%) |
| Nov 11, 2016 | 35.52 | 35.52 | 35.52 | 35.52 | 6,000 | +0.90(+2.60%) |
| Nov 10, 2016 | 34.62 | 34.62 | 34.62 | 34.62 | 24,000 | +2.48(+7.73%) |
| Nov 07, 2016 | 32.14 | 32.14 | 32.14 | 0 | -0.05(-0.16%) | |
| Nov 04, 2016 | 32.19 | 32.19 | 32.19 | 32.19 | 35 | -0.88(-2.66%) |
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.
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.
