Historical Stock Prices

SMFG 
$9.26
*  
0.42
4.75%
Get SMFG Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 9 9.28 8.98 9.26 1,646,436
07/30/2015 8.81 8.87 8.79 8.84 681,874
07/29/2015 8.67 8.81 8.67 8.78 703,126
07/28/2015 8.67 8.7 8.59 8.68 527,265
07/27/2015 8.69 8.72 8.64 8.68 656,729
07/24/2015 8.79 8.79 8.65 8.68 1,069,620
07/23/2015 8.88 8.93 8.84 8.86 1,017,288
07/22/2015 8.84 8.88 8.81 8.85 838,918
07/21/2015 8.95 8.96 8.9 8.96 688,334
07/20/2015 8.98 9.02 8.94 8.98 841,374
07/17/2015 8.95 8.98 8.91 8.98 688,062
07/16/2015 8.91 8.93 8.87 8.9 1,036,657
07/15/2015 8.86 8.9 8.81 8.84 915,617
07/14/2015 8.81 8.91 8.785 8.9 812,526
07/13/2015 8.78 8.83 8.755 8.82 949,039
07/10/2015 8.63 8.73 8.63 8.71 872,663
07/09/2015 8.57 8.6 8.47 8.48 1,349,121
07/08/2015 8.59 8.59 8.4153 8.43 2,034,361
07/07/2015 8.84 8.87 8.73 8.86 1,632,141
07/06/2015 8.76 8.895 8.76 8.87 992,822
07/02/2015 8.85 8.87 8.78 8.84 651,075
07/01/2015 8.88 8.92 8.81 8.87 1,435,731
06/30/2015 8.92 8.92 8.8348 8.89 1,408,311
06/29/2015 8.82 8.8699 8.73 8.75 1,701,378
06/26/2015 8.95 9.02 8.95 9 875,728
06/25/2015 8.9 8.97 8.87 8.9 1,205,465
06/24/2015 8.83 8.88 8.81 8.81 1,411,879
06/23/2015 8.83 8.89 8.82 8.87 1,124,153
06/22/2015 8.72 8.84 8.72 8.77 2,443,940
06/19/2015 8.48 8.48 8.39 8.44 5,701,817
06/18/2015 8.5 8.58 8.5 8.53 1,312,023
06/17/2015 8.5 8.53 8.4 8.49 5,256,512
06/16/2015 8.53 8.63 8.53 8.57 20,283,100
06/15/2015 8.91 9.01 8.91 8.98 842,662
06/12/2015 8.95 8.99 8.9 8.96 1,051,962
06/11/2015 9 9.03 8.96 8.99 1,679,009
06/10/2015 9 9.08 8.96 9.05 1,975,158
06/09/2015 8.9 8.93 8.84 8.89 787,457
06/08/2015 8.94 9 8.9 8.95 1,191,284
06/05/2015 8.99 9.03 8.92 9.01 1,045,498
06/04/2015 9.08 9.16 9.07 9.12 899,420
06/03/2015 9.01 9.1 9.01 9.06 1,240,248
06/02/2015 8.99 9.06 8.96 9.03 1,647,536
06/01/2015 9.24 9.25 9.16 9.19 1,479,831
05/29/2015 9.08 9.1 9.03 9.08 1,132,998
05/28/2015 9.09 9.15 9.06 9.15 1,742,726
05/27/2015 8.95 9.02 8.94 8.99 1,316,413
05/26/2015 8.92 8.995 8.79 8.83 4,738,842
05/22/2015 8.95 8.99 8.93 8.95 902,423
05/21/2015 8.93 8.99 8.93 8.99 1,042,926
05/20/2015 8.86 8.91 8.83 8.87 1,179,707
05/19/2015 8.84 8.92 8.82 8.84 3,312,821
05/18/2015 8.85 8.87 8.79 8.85 7,651,286
05/15/2015 8.65 8.69 8.58 8.66 9,463,863
05/14/2015 8.66 8.69 8.6 8.65 2,100,596
05/13/2015 8.86 8.89 8.7 8.76 2,553,112
05/12/2015 8.98 9 8.92 8.97 2,160,211
05/11/2015 9 9.05 8.94 8.99 1,954,702
05/08/2015 8.94 9.11 8.86 9.09 4,204,962
05/07/2015 8.62 8.67 8.58 8.63 2,800,945
05/06/2015 8.7 8.75 8.62 8.65 2,411,244
05/05/2015 8.84 8.84 8.72 8.75 1,730,837
05/04/2015 8.77 8.87 8.76 8.86 1,004,652
05/01/2015 8.69 8.76 8.65 8.76 1,346,092
04/30/2015 8.84 8.86 8.78 8.79 1,674,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?