Historical Stock Prices

SMFG 
$7.29
*  
0.03
0.41%
Get SMFG Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 7.25 7.305 7.25 7.29 1,735,190
12/23/2014 7.28 7.3 7.23 7.26 2,753,721
12/22/2014 7.25 7.31 7.24 7.27 1,839,511
12/19/2014 7.23 7.35 7.19 7.35 3,623,087
12/18/2014 7.08 7.13 7.06 7.11 1,961,121
12/17/2014 7.01 7.11 6.99 7.04 2,439,852
12/16/2014 7 7.06 6.95 6.96 3,386,986
12/15/2014 7.11 7.121 6.98 7.01 2,106,813
12/12/2014 7.26 7.27 7.14 7.18 2,921,148
12/11/2014 7.31 7.34 7.24 7.26 2,812,411
12/10/2014 7.41 7.41 7.24 7.28 2,341,604
12/09/2014 7.45 7.45 7.3 7.4 2,861,896
12/08/2014 7.48 7.48 7.34 7.38 1,603,133
12/05/2014 7.41 7.53 7.4 7.49 3,186,297
12/04/2014 7.45 7.49 7.37 7.39 1,272,979
12/03/2014 7.48 7.5 7.42 7.43 1,145,703
12/02/2014 7.5 7.54 7.46 7.47 1,173,890
12/01/2014 7.62 7.62 7.49 7.52 1,755,734
11/28/2014 7.57 7.59 7.53 7.56 637,295
11/26/2014 7.64 7.65 7.56 7.58 6,168,950
11/25/2014 7.73 7.74 7.63 7.66 2,158,957
11/24/2014 7.71 7.76 7.7 7.7 1,432,607
11/21/2014 7.73 7.75 7.68 7.72 747,484
11/20/2014 7.6 7.63 7.5601 7.62 2,299,410
11/19/2014 7.73 7.74 7.66 7.68 1,234,044
11/18/2014 7.65 7.69 7.61 7.67 2,202,207
11/17/2014 7.65 7.65 7.56 7.61 2,771,416
11/14/2014 7.7 7.77 7.67 7.77 2,879,309
11/13/2014 7.99 7.99 7.875 7.92 1,419,590
11/12/2014 7.8 7.85 7.765 7.85 1,553,664
11/11/2014 7.85 7.91 7.84 7.88 1,343,831
11/10/2014 7.87 7.91 7.82 7.9 1,141,185
11/07/2014 7.72 7.78 7.69 7.74 2,784,973
11/06/2014 7.79 7.83 7.76 7.81 1,234,857
11/05/2014 8.04 8.06 7.99 8.05 1,637,060
11/04/2014 8.07 8.1 7.98 8.1 2,481,745
11/03/2014 8.37 8.385 8.29 8.32 1,609,242
10/31/2014 8.11 8.42 8.09 8.37 6,252,700
10/30/2014 7.59 7.68 7.565 7.63 901,707
10/29/2014 7.66 7.67 7.58 7.62 1,920,685
10/28/2014 7.53 7.58 7.51 7.56 1,279,590
10/27/2014 7.49 7.5 7.45 7.48 1,361,439
10/24/2014 7.46 7.54 7.45 7.54 1,140,409
10/23/2014 7.5 7.51 7.442 7.46 1,350,733
10/22/2014 7.47 7.5 7.42 7.43 2,446,511
10/21/2014 7.57 7.6 7.48 7.5 7,132,909
10/20/2014 7.44 7.5 7.41 7.5 876,788
10/17/2014 7.35 7.4 7.3 7.35 1,899,804
10/16/2014 7.31 7.46 7.28 7.4 1,663,631
10/15/2014 7.44 7.46 7.3 7.44 3,205,353
10/14/2014 7.53 7.56 7.46 7.5 3,118,491
10/13/2014 7.56 7.61 7.48 7.48 1,959,318
10/10/2014 7.68 7.69 7.53 7.53 1,595,736
10/09/2014 7.89 7.93 7.78 7.83 1,137,046
10/08/2014 7.94 8.05 7.89 8.05 1,329,945
10/07/2014 8.1 8.1 8.01 8.02 1,279,915
10/06/2014 8.17 8.17 8.04 8.1 1,144,385
10/03/2014 8.09 8.18 8.08 8.14 989,982
10/02/2014 8.1 8.1 7.935 8.04 2,146,090
10/01/2014 8.25 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
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?