Financial News
Sumitomo Mitsui Financial Group Inc (OP: SMFNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 33.95 | 33.95 | 33.95 | 33.95 | 40 | +1.40(+4.30%) |
| Sep 29, 2016 | 32.55 | 32.55 | 32.55 | 32.55 | 35 | -0.80(-2.40%) |
| Sep 28, 2016 | 33.35 | 33.35 | 33.35 | 33.35 | 76 | -3.53(-9.57%) |
| Sep 27, 2016 | 33.31 | 36.88 | 33.31 | 36.88 | 3,596 | +2.75(+8.06%) |
| Sep 23, 2016 | 34.13 | 34.13 | 34.13 | 0 | -2.63(-7.16%) | |
| Sep 22, 2016 | 36.00 | 36.76 | 36.00 | 36.76 | 10,200 | +3.15(+9.37%) |
| Sep 20, 2016 | 33.61 | 33.61 | 33.61 | 0 | +0.42(+1.28%) | |
| Sep 13, 2016 | 33.19 | 33.19 | 33.19 | 0 | +0.43(+1.30%) | |
| Sep 12, 2016 | 32.76 | 32.76 | 32.76 | 32.76 | 85 | -2.25(-6.43%) |
| Sep 09, 2016 | 35.01 | 35.01 | 35.01 | 35.01 | 6,000 | -0.60(-1.68%) |
| Sep 07, 2016 | 35.61 | 35.61 | 35.61 | 0 | -0.25(-0.70%) | |
| Sep 02, 2016 | 35.86 | 35.86 | 35.86 | 0 | +0.96(+2.76%) | |
| Sep 01, 2016 | 34.90 | 34.90 | 34.90 | 34.90 | 35 | +0.35(+1.01%) |
| Aug 31, 2016 | 34.55 | 34.55 | 34.55 | 34.55 | 400 | +1.15(+3.44%) |
| Aug 30, 2016 | 33.91 | 33.91 | 33.40 | 33.40 | 40,028 | +0.20(+0.60%) |
| Aug 29, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 68 | +1.03(+3.20%) |
| Aug 25, 2016 | 32.17 | 32.17 | 32.17 | 0 | -0.01(-0.03%) | |
| Aug 24, 2016 | 32.18 | 32.18 | 32.18 | 32.18 | 83 | -0.41(-1.26%) |
| Aug 19, 2016 | 32.59 | 32.59 | 32.59 | 0 | -1.41(-4.15%) | |
| Aug 18, 2016 | 33.75 | 34.00 | 33.75 | 34.00 | 6,800 | +1.03(+3.12%) |
| Aug 17, 2016 | 33.08 | 33.08 | 32.97 | 32.97 | 112 | +0.67(+2.07%) |
| Aug 16, 2016 | 32.30 | 32.30 | 32.30 | 32.30 | 2,986 | -0.70(-2.12%) |
| Aug 15, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | -0.30(-0.90%) |
| Aug 10, 2016 | 33.30 | 33.30 | 33.30 | 0 | +2.05(+6.56%) | |
| Aug 08, 2016 | 31.25 | 31.25 | 31.25 | 0 | +0.12(+0.40%) | |
| Aug 03, 2016 | 31.12 | 31.12 | 31.12 | 0 | +0.50(+1.65%) | |
| Jul 29, 2016 | 30.62 | 30.62 | 30.62 | 0 | +1.44(+4.93%) | |
| Jul 25, 2016 | 29.18 | 29.18 | 29.18 | 0 | -2.24(-7.12%) | |
| Jul 20, 2016 | 31.42 | 31.42 | 31.42 | 5,000 | -0.18(-0.57%) | |
| Jul 19, 2016 | 31.60 | 31.60 | 31.60 | 31.60 | 346 | +2.10(+7.12%) |
| Jul 18, 2016 | 29.50 | 29.50 | 29.50 | 29.50 | 1,500 | -0.05(-0.17%) |
| Jul 15, 2016 | 29.55 | 29.55 | 29.55 | 29.55 | 120 | +0.15(+0.51%) |
| Jul 13, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.55(-1.84%) | |
| Jul 12, 2016 | 29.50 | 29.95 | 29.50 | 29.95 | 163,320 | +1.35(+4.72%) |
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.
