Sumitomo Mitsui Financial Group Inc Historical Stock Prices

SMFG 
$7.79
*  
0.05
0.65%
Get SMFG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SMFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SMFG After Hours
 
 
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 31-DEC-2014 TO 31-MAR-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.
16:00  7.77  7.80  7.74  7.79 1,191,428
03/31/2015 7.75 7.76 7.7 7.74 2,931,724
03/30/2015 7.92 7.95 7.91 7.91 2,608,511
03/27/2015 7.9 7.94 7.86 7.93 3,041,637
03/26/2015 7.9 7.95 7.84 7.87 4,011,037
03/25/2015 8.15 8.17 8.09 8.1 1,354,033
03/24/2015 8.14 8.19 8.11 8.14 1,138,109
03/23/2015 8.19 8.24 8.19 8.2 1,078,528
03/20/2015 8.14 8.24 8.12 8.22 1,310,297
03/19/2015 8.06 8.06 8 8.04 1,644,754
03/18/2015 8.08 8.24 8.06 8.2 1,238,319
03/17/2015 8.03 8.08 7.99 8.06 1,552,484
03/16/2015 8.09 8.18 8.08 8.11 1,965,614
03/13/2015 7.91 7.96 7.89 7.95 2,032,760
03/12/2015 7.9 7.96 7.9 7.96 1,126,469
03/11/2015 7.75 7.81 7.74 7.77 1,424,311
03/10/2015 7.77 7.79 7.73 7.74 2,603,497
03/09/2015 7.96 8.01 7.93 7.98 1,875,317
03/06/2015 7.99 8.05 7.96 7.98 1,387,448
03/05/2015 7.9 7.96 7.9 7.93 1,288,425
03/04/2015 7.85 7.87 7.78 7.84 1,993,104
03/03/2015 7.93 7.98 7.91 7.94 1,738,211
03/02/2015 7.97 8.04 7.96 8.01 1,891,271
02/27/2015 8.03 8.08 8.02 8.04 2,630,611
02/26/2015 7.95 8.12 7.94 8.02 6,384,778
02/25/2015 7.8 7.88 7.775 7.85 3,600,711
02/24/2015 7.77 7.87 7.77 7.85 1,220,353
02/23/2015 7.8 7.81 7.77 7.8 1,362,924
02/20/2015 7.88 7.96 7.85 7.95 1,875,103
02/19/2015 7.92 7.98 7.89 7.94 3,095,782
02/18/2015 7.7 7.76 7.7 7.74 2,656,862
02/17/2015 7.5 7.57 7.49 7.55 1,670,469
02/13/2015 7.32 7.44 7.29 7.4 4,219,782
02/12/2015 7.15 7.21 7.15 7.21 2,389,020
02/11/2015 7.09 7.14 7.06 7.13 2,197,158
02/10/2015 7.08 7.12 7.04 7.09 1,526,109
02/09/2015 7.08 7.1 7.03 7.05 2,077,230
02/06/2015 7.07 7.15 7.06 7.08 3,526,138
02/05/2015 6.98 7.065 6.98 7.04 4,029,837
02/04/2015 6.89 7.02 6.87 6.95 4,828,252
02/03/2015 6.75 6.84 6.74 6.82 3,553,227
02/02/2015 6.77 6.86 6.75 6.83 4,312,470
01/30/2015 6.79 6.83 6.74 6.74 1,816,780
01/29/2015 6.82 6.87 6.79 6.86 4,253,459
01/28/2015 7 7 6.84 6.84 3,466,039
01/27/2015 7.05 7.15 7.05 7.1 2,076,297
01/26/2015 6.94 7.02 6.89 6.98 2,672,847
01/23/2015 6.98 6.99 6.93 6.97 3,009,794
01/22/2015 6.94 7.04 6.89 7.02 3,259,076
01/21/2015 6.91 6.98 6.85 6.95 4,871,176
01/20/2015 6.98 7.01 6.91 6.93 2,664,869
01/16/2015 6.92 7 6.891 6.99 1,391,453
01/15/2015 6.86 6.89 6.8201 6.84 1,827,156
01/14/2015 6.78 6.86 6.78 6.85 1,584,074
01/13/2015 6.9 6.94 6.82 6.86 2,077,283
01/12/2015 6.83 6.92 6.8 6.85 3,348,266
01/09/2015 6.89 6.9 6.83 6.88 2,110,818
01/08/2015 7 7.05 6.97 7.03 1,121,277
01/07/2015 7.11 7.11 6.96 7 2,736,553
01/06/2015 7.09 7.11 7.03 7.06 3,687,266
01/05/2015 7.13 7.16 7.1 7.1 3,062,338
01/02/2015 7.32 7.34 7.25 7.31 2,708,730
12/31/2014 7.32 7.33 7.26 7.28 2,328,042
*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?