Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.87	40.87	40.87	40.87	1,974	+1.55(+3.94%)
May 23, 2014		39.32	39.32	39.32	0	+0.45(+1.14%)
May 22, 2014	38.85	38.88	38.85	38.88	83,000	+0.98(+2.60%)
May 21, 2014	37.89	37.89	37.89	37.89	100	-0.86(-2.22%)
May 16, 2014	38.75	38.75	38.75	38.75	0	-0.62(-1.57%)
May 15, 2014	39.37	39.37	39.37	39.37	17	-0.61(-1.53%)
May 07, 2014		39.98	39.98	39.98	0	+0.73(+1.86%)
Apr 29, 2014		39.25	39.25	39.25	0	+0.17(+0.45%)
Apr 25, 2014	39.08	39.08	39.08	39.08	0	-0.79(-1.99%)
Apr 22, 2014	39.87	39.87	39.87	39.87	18,900	+0.41(+1.04%)
Apr 14, 2014		39.46	39.46	39.46	0	-0.31(-0.79%)
Apr 11, 2014	39.77	39.77	39.77	39.77	0	-1.30(-3.15%)
Apr 09, 2014		41.07	41.07	41.07	0	+0.00(+0.00%)
Apr 08, 2014	41.07	41.07	41.07	41.07	100	-2.05(-4.77%)
Apr 01, 2014		43.12	43.12	43.12	0	+0.63(+1.49%)
Mar 28, 2014	42.49	42.49	42.49	42.49	0	+2.02(+4.98%)
Mar 27, 2014	39.97	40.48	39.97	40.48	36,501	-1.37(-3.26%)
Mar 25, 2014	41.84	41.84	41.84	41.84	0	+1.36(+3.36%)
Mar 24, 2014	40.48	40.48	40.48	40.48	254	-2.47(-5.75%)
Mar 19, 2014	42.95	42.95	42.95	42.95	0	+0.12(+0.29%)
Mar 14, 2014	42.83	42.83	42.83	42.83	0	-0.67(-1.55%)
Mar 13, 2014	43.69	43.69	43.48	43.50	693,400	-1.03(-2.31%)
Mar 07, 2014		44.53	44.53	44.53	0	-0.16(-0.36%)
Mar 06, 2014	44.69	44.69	44.69	44.69	400	+1.47(+3.40%)

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.