Financial News
Sumitomo Mitsui Financial Group Inc (OP: SMFNF )
66.30
+0.65
(+0.99%)
Streaming Delayed Price
Updated: 12:41 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2016 | 30.68 | 30.68 | 30.68 | 0 | +0.13(+0.43%) | |
| May 20, 2016 | 30.55 | 30.55 | 30.55 | 0 | -0.30(-0.97%) | |
| May 19, 2016 | 30.85 | 30.85 | 30.85 | 30.85 | 200 | +1.85(+6.38%) |
| May 11, 2016 | 29.00 | 29.00 | 29.00 | 0 | -0.27(-0.92%) | |
| May 10, 2016 | 29.27 | 29.27 | 29.27 | 29.27 | 54 | +0.73(+2.56%) |
| May 09, 2016 | 28.56 | 28.56 | 28.54 | 28.54 | 168 | -1.21(-4.07%) |
| Apr 29, 2016 | 29.75 | 29.75 | 29.75 | 0 | -0.75(-2.46%) | |
| Apr 28, 2016 | 30.50 | 30.50 | 30.50 | 30.50 | 40,068 | -0.42(-1.36%) |
| Apr 27, 2016 | 33.21 | 33.21 | 30.92 | 30.92 | 70,001 | -1.78(-5.44%) |
| Apr 26, 2016 | 32.70 | 32.70 | 32.70 | 32.70 | 55 | +1.09(+3.44%) |
| Apr 15, 2016 | 31.61 | 31.61 | 31.61 | 0 | +1.59(+5.30%) | |
| Apr 13, 2016 | 30.02 | 30.02 | 30.02 | 2,100 | +1.01(+3.47%) | |
| Apr 11, 2016 | 29.01 | 29.01 | 29.01 | 0 | +0.19(+0.65%) | |
| Apr 06, 2016 | 28.82 | 28.82 | 28.82 | 0 | +0.56(+1.99%) | |
| Apr 05, 2016 | 27.08 | 28.26 | 27.08 | 28.26 | 35,646 | +0.41(+1.48%) |
| Apr 01, 2016 | 27.85 | 27.85 | 27.85 | 0 | -0.80(-2.79%) | |
| Mar 31, 2016 | 28.79 | 28.79 | 28.65 | 28.65 | 59 | -1.14(-3.83%) |
| Mar 28, 2016 | 29.79 | 29.79 | 29.79 | 0 | -2.17(-6.80%) | |
| Mar 21, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.54(+1.73%) | |
| Mar 16, 2016 | 31.42 | 31.42 | 31.42 | 0 | -0.79(-2.46%) | |
| Mar 15, 2016 | 32.21 | 32.21 | 32.21 | 32.21 | 52,000 | +1.26(+4.08%) |
| Mar 14, 2016 | 32.42 | 32.42 | 30.95 | 30.95 | 20,024 | +0.22(+0.73%) |
| Mar 10, 2016 | 30.73 | 30.73 | 30.73 | 0 | -0.10(-0.32%) | |
| Mar 09, 2016 | 30.82 | 30.82 | 30.82 | 30.82 | 20,300 | +0.88(+2.92%) |
| Mar 08, 2016 | 29.95 | 29.95 | 29.95 | 29.95 | 15 | -1.88(-5.89%) |
| Mar 07, 2016 | 30.10 | 31.82 | 30.10 | 31.82 | 46,827 | +0.82(+2.66%) |
| Mar 04, 2016 | 30.20 | 31.00 | 30.20 | 31.00 | 1,205 | -0.73(-2.29%) |
| Mar 03, 2016 | 31.71 | 31.73 | 31.71 | 31.73 | 36,400 | +4.23(+15.36%) |
| Mar 02, 2016 | 29.02 | 29.25 | 27.50 | 27.50 | 400,043 | -1.02(-3.59%) |
| Mar 01, 2016 | 28.43 | 28.52 | 28.43 | 28.52 | 151,800 | +0.45(+1.60%) |
| Feb 29, 2016 | 27.98 | 28.07 | 27.98 | 28.07 | 125,000 | +1.38(+5.15%) |
| Feb 25, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.53(-1.93%) | |
| Feb 24, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 20,000 | +0.40(+1.49%) |
| Feb 23, 2016 | 26.85 | 26.85 | 26.82 | 26.82 | 40,100 | +0.00(+0.00%) |
| Feb 22, 2016 | 26.48 | 26.82 | 26.24 | 26.82 | 100,300 | +0.72(+2.78%) |
| Feb 19, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 20,032 | -1.77(-6.37%) |
| Feb 18, 2016 | 27.88 | 27.88 | 27.88 | 27.88 | 150,000 | +1.37(+5.19%) |
| Feb 17, 2016 | 27.90 | 27.90 | 26.50 | 26.50 | 158,350 | -1.06(-3.85%) |
| Feb 16, 2016 | 27.62 | 27.65 | 27.50 | 27.56 | 851,900 | +2.11(+8.30%) |
| Feb 10, 2016 | 25.45 | 25.45 | 25.45 | 0 | -0.82(-3.14%) | |
| Feb 09, 2016 | 26.60 | 26.60 | 25.20 | 26.27 | 221,600 | -1.43(-5.14%) |
| Feb 08, 2016 | 27.86 | 27.86 | 27.70 | 27.70 | 118,600 | +0.05(+0.18%) |
| Feb 05, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 300 | -5.10(-15.57%) |
| Jan 29, 2016 | 32.75 | 32.75 | 32.75 | 0 | -0.85(-2.53%) | |
| Jan 28, 2016 | 33.60 | 33.60 | 33.60 | 33.60 | 240,048 | -0.90(-2.61%) |
| Jan 27, 2016 | 34.75 | 34.75 | 34.50 | 34.50 | 90,000 | +0.60(+1.77%) |
| Jan 26, 2016 | 33.55 | 33.90 | 33.55 | 33.90 | 9,200 | +0.60(+1.80%) |
| Jan 25, 2016 | 33.30 | 33.30 | 33.30 | 33.30 | 200 | +0.30(+0.91%) |
| Jan 22, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 59,293 | +1.15(+3.61%) |
| Jan 21, 2016 | 31.85 | 31.85 | 31.85 | 31.85 | 44 | -0.20(-0.62%) |
| Jan 20, 2016 | 32.05 | 32.05 | 32.05 | 32.05 | 59 | -1.80(-5.32%) |
| Jan 19, 2016 | 33.85 | 33.85 | 33.85 | 33.85 | 33 | -0.55(-1.60%) |
| Jan 14, 2016 | 34.40 | 34.40 | 34.40 | 0 | -1.86(-5.12%) | |
| Jan 13, 2016 | 35.90 | 36.26 | 35.90 | 36.26 | 389,600 | +0.91(+2.56%) |
| Jan 07, 2016 | 35.35 | 35.35 | 35.35 | 0 | -0.40(-1.12%) | |
| Jan 06, 2016 | 35.75 | 35.75 | 35.75 | 35.75 | 4 | -2.00(-5.30%) |
| Dec 31, 2015 | 37.75 | 37.75 | 37.75 | 0 | +0.35(+0.94%) | |
| Dec 24, 2015 | 37.40 | 37.40 | 37.40 | 0 | -0.55(-1.45%) | |
| Dec 23, 2015 | 37.95 | 37.95 | 37.95 | 37.95 | 100 | +0.95(+2.57%) |
| Dec 22, 2015 | 37.00 | 37.00 | 37.00 | 37.00 | 4,500 | -1.10(-2.89%) |
| Dec 16, 2015 | 38.10 | 38.10 | 38.10 | 0 | +0.52(+1.39%) | |
| Dec 15, 2015 | 36.54 | 37.58 | 36.54 | 37.58 | 72,059 | -1.42(-3.65%) |
| Dec 11, 2015 | 39.00 | 39.00 | 39.00 | 0 | +1.05(+2.77%) | |
| Dec 10, 2015 | 37.95 | 37.95 | 37.95 | 37.95 | 567 | -0.40(-1.04%) |
| Dec 07, 2015 | 38.35 | 38.35 | 38.35 | 0 | -0.25(-0.65%) | |
| Dec 03, 2015 | 38.60 | 38.60 | 38.60 | 0 | -0.17(-0.45%) | |
| Dec 01, 2015 | 38.77 | 38.77 | 38.77 | 0 | +0.07(+0.19%) | |
| Nov 30, 2015 | 38.70 | 38.70 | 38.70 | 38.70 | 65 | -1.50(-3.73%) |
| Nov 20, 2015 | 40.20 | 40.20 | 40.20 | 40.20 | 25,800 | -0.05(-0.12%) |
| Nov 18, 2015 | 40.25 | 40.25 | 40.25 | 0 | -0.31(-0.76%) | |
| Nov 13, 2015 | 40.56 | 40.56 | 40.56 | 0 | -1.49(-3.54%) | |
| Nov 11, 2015 | 42.05 | 42.05 | 42.05 | 0 | +3.75(+9.79%) | |
| Nov 04, 2015 | 38.30 | 38.30 | 38.30 | 0 | -1.45(-3.65%) | |
| Nov 03, 2015 | 39.75 | 39.75 | 39.75 | 39.75 | 16,000 | -0.52(-1.30%) |
| Oct 29, 2015 | 40.27 | 40.27 | 40.27 | 0 | +0.27(+0.69%) | |
| Oct 22, 2015 | 40.00 | 40.00 | 40.00 | 0 | +0.50(+1.27%) | |
| Oct 21, 2015 | 39.50 | 39.50 | 39.50 | 39.50 | 200 | -0.05(-0.13%) |
| Oct 20, 2015 | 39.39 | 39.60 | 39.39 | 39.55 | 97,400 | +0.05(+0.13%) |
| Oct 15, 2015 | 39.50 | 39.50 | 39.50 | 0 | +1.50(+3.95%) | |
| Oct 14, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +0.03(+0.08%) |
| Oct 13, 2015 | 37.97 | 37.97 | 37.97 | 37.97 | 95 | -1.93(-4.84%) |
| Oct 09, 2015 | 39.90 | 39.90 | 39.90 | 0 | +1.85(+4.86%) | |
| Sep 23, 2015 | 38.05 | 38.05 | 38.05 | 0 | -2.20(-5.46%) | |
| Sep 17, 2015 | 40.25 | 40.25 | 40.25 | 0 | -0.15(-0.38%) | |
| Sep 16, 2015 | 40.35 | 40.40 | 40.35 | 40.40 | 60,300 | +0.90(+2.28%) |
| Sep 11, 2015 | 39.50 | 39.50 | 39.50 | 0 | +1.75(+4.64%) | |
| Sep 10, 2015 | 39.34 | 39.34 | 37.75 | 37.75 | 34,967 | -1.81(-4.58%) |
| Sep 09, 2015 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | +0.36(+0.92%) |
| Sep 08, 2015 | 39.20 | 39.20 | 39.20 | 39.20 | 6,000 | +0.00(+0.00%) |
| Aug 28, 2015 | 39.20 | 39.20 | 39.20 | 0 | -0.34(-0.86%) | |
| Aug 27, 2015 | 39.54 | 39.54 | 39.54 | 39.54 | 24,900 | -0.06(-0.15%) |
| Aug 26, 2015 | 39.15 | 39.70 | 39.15 | 39.60 | 63,000 | +1.40(+3.66%) |
| Aug 24, 2015 | 38.20 | 38.20 | 38.20 | 0 | -3.40(-8.17%) | |
| Aug 20, 2015 | 41.60 | 41.60 | 41.60 | 0 | -2.40(-5.45%) | |
| Aug 18, 2015 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.80%) | |
| Aug 17, 2015 | 43.18 | 43.65 | 43.18 | 43.65 | 12,011 | -0.21(-0.48%) |
| Aug 14, 2015 | 41.41 | 43.86 | 41.41 | 43.86 | 15,700 | +0.21(+0.49%) |
| Aug 13, 2015 | 43.65 | 43.65 | 43.65 | 43.65 | 8,000 | -1.25(-2.78%) |
| Aug 11, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.60(+1.35%) | |
| Aug 03, 2015 | 44.30 | 44.30 | 44.30 | 0 | +2.10(+4.98%) | |
| Jul 30, 2015 | 42.20 | 42.20 | 42.20 | 18,000 | -1.60(-3.65%) | |
| Jul 27, 2015 | 43.80 | 43.80 | 43.80 | 0 | -0.94(-2.10%) | |
| Jul 22, 2015 | 44.74 | 44.74 | 44.74 | 0 | +0.79(+1.80%) | |
| Jul 13, 2015 | 43.95 | 43.95 | 43.95 | 0 | +1.70(+4.02%) | |
| Jul 08, 2015 | 42.25 | 42.25 | 42.25 | 0 | -0.76(-1.77%) | |
| Jul 06, 2015 | 43.01 | 43.01 | 43.01 | 0 | -1.54(-3.46%) | |
| Jul 01, 2015 | 44.55 | 44.55 | 44.55 | 0 | +0.20(+0.45%) | |
| Jun 24, 2015 | 44.35 | 44.35 | 44.35 | 0 | +0.35(+0.80%) | |
| Jun 22, 2015 | 44.00 | 44.00 | 44.00 | 0 | +1.87(+4.44%) | |
| Jun 19, 2015 | 42.17 | 42.17 | 42.13 | 42.13 | 230,980 | -1.72(-3.92%) |
| Jun 18, 2015 | 44.05 | 44.05 | 41.20 | 43.85 | 16 | +1.30(+3.06%) |
| Jun 17, 2015 | 42.47 | 42.55 | 42.47 | 42.55 | 170,000 | -0.24(-0.56%) |
| Jun 16, 2015 | 42.87 | 43.29 | 42.79 | 42.79 | 1,690,859 | -2.21(-4.91%) |
| Jun 11, 2015 | 45.00 | 45.00 | 45.00 | 0 | +0.15(+0.33%) | |
| Jun 08, 2015 | 44.85 | 44.85 | 44.85 | 0 | +0.45(+1.01%) | |
| Jun 04, 2015 | 44.40 | 44.40 | 44.40 | 0 | -1.02(-2.25%) | |
| Jun 03, 2015 | 45.29 | 45.42 | 45.29 | 45.42 | 42,800 | +0.22(+0.49%) |
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.
