Sumitomo Mitsui Financial Group Inc Historical Stock Prices

SMFG 
$8.19
*  
0.01
0.12%
Get SMFG Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading SMFG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.23  8.2634  8.16  8.19 1,026,836
09/30/2014 8.26 8.26 8.16 8.2 1,157,426
09/29/2014 8.22 8.24 8.15 8.22 1,884,519
09/26/2014 8.19 8.23 8.17 8.23 1,675,460
09/25/2014 8.3 8.3 8.17 8.2 2,039,479
09/24/2014 8.19 8.39 8.19 8.39 706,464
09/23/2014 8.33 8.33 8.29 8.3 1,084,970
09/22/2014 8.32 8.34 8.3 8.34 1,017,143
09/19/2014 8.27 8.27 8.225 8.25 687,296
09/18/2014 8.15 8.23 8.14 8.2 1,191,656
09/17/2014 8.14 8.15 8.08 8.1 1,279,152
09/16/2014 8.2 8.25 8.16 8.21 688,780
09/15/2014 8.27 8.31 8.25 8.28 707,189
09/12/2014 8.32 8.325 8.25 8.29 826,995
09/11/2014 8.25 8.32 8.25 8.3 2,060,718
09/10/2014 8.18 8.25 8.18 8.23 1,196,319
09/09/2014 8.17 8.17 8.09 8.11 1,124,358
09/08/2014 8.24 8.31 8.24 8.29 933,078
09/05/2014 8.21 8.25 8.19 8.25 825,497
09/04/2014 8.27 8.3 8.24 8.25 1,373,260
09/03/2014 8.3 8.33 8.27 8.27 678,819
09/02/2014 8.25 8.32 8.25 8.31 1,684,500
08/29/2014 8.15 8.16 8.11 8.15 1,181,721
08/28/2014 8 8.06 7.98 8.04 5,270,448
08/27/2014 8.05 8.06 7.98 7.98 1,906,226
08/26/2014 8.07 8.08 8.05 8.06 688,130
08/25/2014 8.1 8.13 8.1 8.1 985,952
08/22/2014 8.12 8.12 8.07 8.1 967,898
08/21/2014 8.14 8.19 8.135 8.17 1,109,682
08/20/2014 8.09 8.1 8.04 8.07 513,011
08/19/2014 8.09 8.11 8.08 8.09 543,486
08/18/2014 8.13 8.13 8.03 8.04 921,240
08/15/2014 8.14 8.19 8.06 8.12 2,264,506
08/14/2014 8.07 8.13 8.07 8.11 2,048,287
08/13/2014 8.03 8.1 8.03 8.1 1,241,701
08/12/2014 7.98 8.01 7.95 7.98 671,397
08/11/2014 7.99 8.04 7.99 8 590,762
08/08/2014 7.92 8.01 7.9 8 981,765
08/07/2014 8 8.05 7.95 7.98 2,206,116
08/06/2014 7.94 7.97 7.92 7.95 1,237,895
08/05/2014 8.13 8.14 8.05 8.05 717,774
08/04/2014 8.23 8.26 8.2 8.26 1,844,507
08/01/2014 8.25 8.28 8.21 8.26 919,588
07/31/2014 8.3 8.33 8.21 8.23 1,070,729
07/30/2014 8.3 8.36 8.25 8.35 1,187,487
07/29/2014 8.23 8.26 8.2 8.2 603,594
07/28/2014 8.24 8.26 8.2127 8.23 1,157,635
07/25/2014 8.08 8.13 8.07 8.1 1,272,034
07/24/2014 8.14 8.15 8.08 8.09 1,284,881
07/23/2014 8.06 8.11 8.0331 8.06 1,998,782
07/22/2014 8.08 8.08 8.04 8.06 1,090,894
07/21/2014 8.12 8.14 8.09 8.13 578,362
07/18/2014 8.15 8.19 8.1 8.17 1,129,647
07/17/2014 8.21 8.2466 8.11 8.13 2,273,541
07/16/2014 8.27 8.28 8.2318 8.26 1,481,631
07/15/2014 8.23 8.24 8.18 8.21 690,681
07/14/2014 8.26 8.27 8.19 8.25 668,920
07/11/2014 8.22 8.22 8.16 8.21 547,458
07/10/2014 8.18 8.2 8.11 8.2 840,147
07/09/2014 8.43 8.44 8.38 8.42 737,712
07/08/2014 8.49 8.49 8.4 8.43 687,481
07/07/2014 8.53 8.53 8.45 8.45 595,938
07/03/2014 8.5 8.58 8.48 8.54 1,503,722
07/02/2014 8.51 8.58 8.51 8.57 482,416
07/01/2014 8.56 8.61 8.55 8.6 954,765
06/30/2014 8.43 8.49 8.43 8.47 1,264,768
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?