Financial News
Sumitomo Mitsui Financial Group Inc (OP: SMFNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 17, 2017 | 38.39 | 38.39 | 38.39 | 0 | -0.75(-1.92%) | |
| Feb 16, 2017 | 39.14 | 39.14 | 39.14 | 39.14 | 837 | +1.18(+3.10%) |
| Feb 14, 2017 | 37.96 | 37.96 | 37.96 | 0 | -0.64(-1.66%) | |
| Feb 09, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.59(-1.51%) | |
| Feb 07, 2017 | 39.20 | 39.20 | 39.20 | 0 | +2.20(+5.94%) | |
| Feb 02, 2017 | 37.00 | 37.00 | 37.00 | 0 | -0.18(-0.48%) | |
| Feb 01, 2017 | 37.17 | 37.17 | 37.17 | 37.17 | 32 | -0.12(-0.31%) |
| 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%) |
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.
