Financial News
Sumitomo Mitsui Financial Group Inc (OP: SMFNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2016 | 28.00 | 28.00 | 28.00 | 0 | -0.57(-2.01%) | |
| Jun 28, 2016 | 26.64 | 28.57 | 26.56 | 28.57 | 28,492 | +1.72(+6.42%) |
| Jun 27, 2016 | 28.00 | 28.00 | 26.85 | 26.85 | 239 | -1.65(-5.79%) |
| Jun 24, 2016 | 29.88 | 29.88 | 28.50 | 28.50 | 24,556 | -2.61(-8.40%) |
| Jun 23, 2016 | 31.11 | 31.11 | 31.11 | 31.11 | 30,300 | +2.26(+7.84%) |
| Jun 22, 2016 | 28.85 | 28.85 | 28.85 | 28.85 | 50,112 | -1.40(-4.62%) |
| Jun 20, 2016 | 30.25 | 30.25 | 30.25 | 0 | +0.74(+2.50%) | |
| Jun 17, 2016 | 29.51 | 29.51 | 29.51 | 29.51 | 50,300 | +0.00(+0.00%) |
| Jun 16, 2016 | 29.51 | 29.51 | 29.51 | 29.51 | 43,000 | +0.10(+0.34%) |
| Jun 15, 2016 | 29.51 | 29.51 | 29.41 | 29.41 | 68,300 | +1.66(+5.99%) |
| Jun 14, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 29,836 | -2.85(-9.31%) |
| Jun 09, 2016 | 30.60 | 30.60 | 30.60 | 0 | +0.30(+0.99%) | |
| Jun 08, 2016 | 30.30 | 30.30 | 30.30 | 30.30 | 301 | -1.51(-4.75%) |
| Jun 01, 2016 | 31.81 | 31.81 | 31.81 | 0 | +1.13(+3.69%) | |
| 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%) |
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.
