Sumitomo Mitsui Finl (PK) Historical Data - SMFNF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Sumitomo Mitsui Finl (PK) (SMFNF)
Sumitomo Mitsui Finl (PK) (SMFNF) Historical

Sumitomo Mitsui Finl (PK) (SMFNF)

56.792

0.4619

(0.82%)

Closed April 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.152	0.268361581921	56.64	59.52	56.3301	631	58.64382029	CS
4	-0.95	-1.64524955838	57.742	61.9	55.3	2453	58.092573	CS
12	5.662	11.0737336202	51.13	63.7	48.7	32645	51.43147292	CS
26	9.056	18.9710072063	47.736	63.7	44.66	18779	50.91982631	CS
52	15.214	36.591466641	41.578	63.7	39.21	13527	48.58455685	CS
156	19.572	52.5846319183	37.22	63.7	27.11	13451	41.41254763	CS
260	21.417	60.5427561837	35.375	63.7	21.23	16938	37.89650153	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713216000	56.792	0.46	0.82	57.905	57.905	56.792	110
1712957160	56.3301	-1.28	-2.21	56.984	56.984	56.3301	112
1712870760	57.606	-1.4	-2.37	57.606	57.606	57.606	10
1712784000	59.006	1.53	2.66	59.006	59.006	59.006	2504
1712698140	57.478	0.12	0.21	58.6	58.6	57.478	343
1712611200	57.36	-0.21	-0.36	56.64	59.52	56.64	185
1712352000	57.566	-0.27	-0.47	57.974	57.974	57.566	3214
1712265780	57.84	2.15	3.86	57.84	57.84	57.84	7
1712179500	55.69	0.39	0.71	56.492	56.492	55.69	54
1712092980	55.3	-0.75	-1.34	55.54	57.16	55.3	139
1712006940	56.05	-3.53	-5.93	59.5	59.5	56.05	136
1711660800	59.584	-2.32	-3.74	59.584	59.584	59.584	5473
1711574580	61.9	3.45	5.90	61.33	61.9	61.33	39
1711488540	58.454	-1.16	-1.95	58.46	60.67	57.9	364
1711401600	59.614	0.7	1.18	57.834	59.614	57.8	936
1711142880	58.918	1.51	2.62	58.928	58.928	58.918	74
1711056240	57.412	-0.39	-0.67	57.09	60.178	57.09	1588
1710970140	57.8	-0.8	-1.37	57.8	57.8	57.8	28500
1710883200	58.6	0	0.00	58.6	58.6	58.6	0
1710796800	58.6	-0.67	-1.13	57.742	59.44	57.742	478
1710537720	59.27	0.19	0.32	59.31	59.31	59.27	145
1710451740	59.078	0.83	1.42	59.116	59.116	59.078	48074
1710365340	58.252	-1.62	-2.70	57.516	58.252	57.516	24
1710278940	59.87	1.63	2.80	58.5	59.87	58.435	24795
1710192540	58.24	-5.46	-8.57	60.46	60.46	58.24	117
1709936640	63.7	2.35	3.82	61.45	63.7	61.45	27
1709850360	61.354	4.23	7.41	61.354	62.03	60.34	628
1709764080	57.12	0.84	1.50	58.71	58.71	57.12	1032
1709677620	56.278	2.41	4.47	55.58	56.455	55.58	80086
1709590980	53.87	-3.88	-6.72	57.534	57.534	53.87	422
1709332140	57.75	1.69	3.01	57.11	57.75	55.19	120
1709245440	56.06	0.52	0.93	56.088	56.65	54.25	131
1709159100	55.544	1.01	1.85	55.538	56.2	53.22	980
1709072940	54.535	-0.27	-0.49	57.27	57.27	53.75	16214
1708986360	54.806	0.24	0.43	54.65	55.74	53.16	405
1708726800	54.57	-0.92	-1.66	52.68	55.2	52.68	62236
1708640940	55.49	1.72	3.20	55.49	55.6675	55.49	64381
1708554000	53.77	-0.31	-0.58	53.77	53.77	53.77	25
1708467600	54.084	2.28	4.40	51.61	54.084	51.61	68
1708122180	51.804	-0.93	-1.76	53.696	54.3	51.6395	404
1708036140	52.73	1.97	3.88	50.25	52.73	50.25	3052
1707949620	50.76	0.67	1.33	51	51	50.76	40739
1707863340	50.094	1.34	2.76	50.094	50.094	50.094	95
1707776940	48.75	-1.1	-2.21	49.56	49.56	48.75	40197
1707517200	49.85	-1.76	-3.42	50.975	50.975	49.85	1400
1707431280	51.614	1.18	2.35	49.532	51.614	49.04	11
1707344880	50.43	0	0.00	50.43	50.43	50.43	0
1707258480	50.43	-0.66	-1.29	52.61	52.61	50.43	1330
1707172140	51.088	0.89	1.76	53.362	53.362	51.088	1266
1706912580	50.202	-1.37	-2.66	52.88	52.88	50.202	1332104
1706826540	51.5735	-1.01	-1.93	53.252	53.26	50.31	206
1706740140	52.586	2.82	5.66	52.556	52.586	50.52	1526
1706653320	49.77	-2.76	-5.25	51.954	51.954	49.77	2878
1706567340	52.528	3.56	7.26	50.06	52.528	50.06	5
1706307780	48.972	-1.49	-2.95	49.408	51.652	48.972	356
1706221620	50.462	-0.51	-1.00	52.24	52.24	50.462	41
1706135340	50.974	-0.16	-0.31	50.974	50.974	50.974	25664
1706048940	51.13	0	0.00	51.13	51.13	51.13	0
1705962540	51.13	0.5	0.98	51.13	51.94	48.7	129
1705703340	50.632	2.86	5.99	48.872	50.632	48.872	20055
1705616880	47.772	0	0.00	47.772	47.772	47.772	0
1705530480	47.772	-2.79	-5.52	47.772	48.645	47.772	92

Sumitomo Mitsui Finl (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions