8316.T: Sumitomo Mitsui Financial Group, Inc. Historical Data

2010 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 912.0639

CLOSE 911.8925

Low

LOW 775

High

HIGH 1,118.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	892.67	892.67	871.33	871.67
01/05/2010	873.33	918.33	863.67	884.33
01/06/2010	912.67	934.33	899	933.33
01/07/2010	946.33	983	937	973.33
01/08/2010	973.33	973.67	946	966.67
01/12/2010	948.33	966.67	947.33	958.33
01/13/2010	955.33	973.67	935	935
01/14/2010	945.67	968.67	943	966
01/15/2010	999.33	1,018.33	983.33	1,016.67
01/18/2010	1,016.67	1,053.33	1,001.67	1,008.33
01/19/2010	1,010	1,015	974.67	977
01/20/2010	983.33	989.33	960.67	963.67
01/21/2010	964.33	1,008.33	962	1,006.67
01/22/2010	992	1,003.33	972.67	1,000
01/25/2010	976.67	1,000	976.33	1,000
01/26/2010	1,001.67	1,001.67	970	970
01/27/2010	980.67	989.67	970	973.67
01/28/2010	973.33	991.67	971.67	991.67
01/29/2010	978.67	994	976	978.33
02/01/2010	990	992.67	973.33	983.67
02/02/2010	993.33	994	978.33	987.33
02/03/2010	990	990.67	974.67	975.67
02/04/2010	972	973.67	944.33	955.67
02/05/2010	923.67	936.67	922.33	936
02/08/2010	930.67	935	923.33	924.67
02/09/2010	933.33	949.33	928.67	943.67
02/10/2010	947.67	960.67	940.67	952.67
02/12/2010	962.33	965.33	949.67	953
02/15/2010	953	954.67	936	937.33
02/16/2010	937.33	940.33	927.67	937
02/17/2010	944	954.67	941	954
02/18/2010	956.67	965.33	953	955.33
02/19/2010	965	967.33	944.33	951.67
02/22/2010	963	965.33	954.33	958
02/23/2010	958.33	960.33	949.33	958.33
02/24/2010	952	952.33	939.33	948.67
02/25/2010	948.67	955.67	947.33	951
02/26/2010	951.67	955.33	949.33	952
03/01/2010	956	970.67	955	962.67
03/02/2010	960.67	965	952.33	956.67
03/03/2010	954.33	962.67	949.33	962.67
03/04/2010	957.33	959	951	953
03/05/2010	956.33	963.33	951	951.67
03/08/2010	962.67	969.67	958	968
03/09/2010	963.33	969.67	958	958.67
03/10/2010	958	962.33	955	955.67
03/11/2010	960	965.67	956.67	960
03/12/2010	966.67	979	961	976.67
03/15/2010	983.33	997.33	981.33	982.33
03/16/2010	980	991	979.33	986
03/17/2010	994.67	996.33	984.67	988.33
03/18/2010	989.67	991.67	976	977
03/19/2010	981.33	989	977.33	987.67
03/23/2010	993.33	996	988.33	988.33
03/24/2010	989.33	991.67	980	981.33
03/25/2010	986	987.67	980.33	984
03/26/2010	986.67	996.33	984	992.67
03/29/2010	988.67	1,030	986.67	1,025
03/30/2010	1,043.33	1,050	1,036.67	1,045
03/31/2010	1,036.67	1,040	1,025	1,030
04/01/2010	1,040	1,041.67	1,025	1,028.33
04/02/2010	1,030	1,048.33	1,025	1,035
04/05/2010	1,040	1,041.67	1,030	1,031.67
04/06/2010	1,033.33	1,045	1,018.33	1,043.33
04/07/2010	1,041.67	1,093.33	1,040	1,086.67
04/08/2010	1,076.67	1,103.33	1,075	1,086.67
04/09/2010	1,096.67	1,101.67	1,080	1,091.67
04/12/2010	1,103.33	1,116.67	1,095	1,095
04/13/2010	1,096.67	1,098.33	1,071.67	1,088.33
04/14/2010	1,093.33	1,106.67	1,083.33	1,091.67
04/15/2010	1,115	1,118.33	1,108.33	1,110
04/16/2010	1,100	1,113.33	1,095	1,096.67
04/19/2010	1,065	1,070	1,043.33	1,058.33
04/20/2010	1,066.67	1,078.33	1,063.33	1,066.67
04/21/2010	1,085	1,103.33	1,085	1,100
04/22/2010	1,095	1,098.33	1,080	1,090
04/23/2010	1,083.33	1,088.33	1,073.33	1,076.67
04/26/2010	1,085	1,103.33	1,083.33	1,095
04/27/2010	1,083.33	1,090	1,076.67	1,078.33
04/28/2010	1,050	1,068.33	1,048.33	1,061.67
04/30/2010	1,075	1,078.33	1,036.67	1,040
05/06/2010	993.33	1,005	991.33	995
05/07/2010	950	969.33	947	960
05/10/2010	966	989	962.33	973.67
05/11/2010	990.33	991.33	930.67	938.33
05/12/2010	935.33	949	922.67	932.67
05/13/2010	943.67	963.33	940.67	959.33
05/14/2010	951.33	962.67	943	958.33
05/17/2010	951.67	956.33	925.67	929.67
05/18/2010	933.33	936	909.33	914
05/19/2010	891.67	912.67	889.33	908.33
05/20/2010	908	921.33	892.33	897.33
05/21/2010	875	902.33	870.33	900
05/24/2010	899.67	914.33	891	909.67
05/25/2010	896.67	898.67	878	881.67
05/26/2010	889.33	895	874	895
05/27/2010	889.33	916.67	885.33	905.67
05/28/2010	920.67	926.67	904.33	909.33
05/31/2010	910	915	901	901
06/01/2010	906	918.33	902.33	911.33
06/02/2010	906.67	920	899	904
06/03/2010	913.67	917.67	907	910.67
06/04/2010	912.33	917.33	905	909
06/07/2010	889.67	892.67	873.67	877
06/08/2010	870.33	876.67	866.67	869.67
06/09/2010	870	875	858.67	864
06/10/2010	871	871.67	862.67	870
06/11/2010	891	897.33	882	882.33
06/14/2010	887	888.33	879	882
06/15/2010	888.33	895.67	883	886.67
06/16/2010	897.67	910	896.33	907.67
06/17/2010	901.33	906	893.67	898.33
06/18/2010	893.67	895.33	877.67	883.33
06/21/2010	890.33	904.33	889	894
06/22/2010	888	905.33	885	900
06/23/2010	891	903.33	889	893
06/24/2010	895.33	904.67	892	892
06/25/2010	888.33	902	881.67	886
06/28/2010	885.67	886.33	866	869.33
06/29/2010	870	874.67	852.67	858.33
06/30/2010	841.67	847.67	833.33	846
07/01/2010	840	844.33	834	840.67
07/02/2010	843.33	851	836.33	842.33
07/05/2010	848	856	842.33	844.33
07/06/2010	838.33	876	831.67	873.33
07/07/2010	874	886.33	860	867.33
07/08/2010	886.67	895.67	882.67	893
07/09/2010	890	890.33	871	873.67
07/12/2010	869.67	874.67	851	854
07/13/2010	850.33	858.33	839.67	852.67
07/14/2010	868	877.33	857.67	858.67
07/15/2010	855	856	836.67	840.67
07/16/2010	837	846	834	838
07/20/2010	824.67	834.33	821.33	825
07/21/2010	829	831.67	817	825.33
07/22/2010	820	834	819.67	827
07/23/2010	834.33	844.67	834	839.67
07/26/2010	845	853	838.33	839
07/27/2010	852.67	870.33	847.67	862.33
07/28/2010	882	899.33	880.67	893
07/29/2010	898	904	892.33	893
07/30/2010	890.33	897.67	877.33	892
08/02/2010	890.33	903	885.67	888.33
08/03/2010	906.67	914.33	891	895.33
08/04/2010	892.67	902.33	887.67	894.33
08/05/2010	903.33	909.67	894.67	898.33
08/06/2010	897.67	904	896.33	899.33
08/09/2010	895	900	892	897.67
08/10/2010	903.33	903.33	891.33	897
08/11/2010	892.67	893	871	875
08/12/2010	860	862	843.33	862
08/13/2010	861.67	865.67	852.67	862.33
08/16/2010	849.33	860	846.67	860
08/17/2010	853.33	855.33	845	853.67
08/18/2010	861	882	860	876.33
08/19/2010	874.67	886.67	869	878.67
08/20/2010	866.67	881.67	864	871
08/23/2010	867.33	877.33	865.67	870.33
08/24/2010	863.33	867.67	856.33	863
08/25/2010	855.67	855.67	842	846.33
08/26/2010	842.67	853.33	840.33	852.67
08/27/2010	845	858.33	842	855
08/30/2010	864	874	851	852.33
08/31/2010	843.33	844	832	833.67
09/01/2010	831.67	834.67	824	834
09/02/2010	845	846	830.67	840.67
09/03/2010	840.33	844.67	835.33	844
09/06/2010	846	854.67	842	853.67
09/07/2010	854.33	868.33	851.67	856
09/08/2010	843.33	844	831.67	836.33
09/09/2010	838.67	840	832.33	838
09/10/2010	838.33	851.33	836.33	846.33
09/13/2010	859	869.67	857.33	862
09/14/2010	867.67	883	866.67	872.33
09/15/2010	872.33	888.67	869	876
09/16/2010	881.33	882	862	863.33
09/17/2010	868.67	873.67	865.33	869.67
09/21/2010	883.33	886.67	874	876
09/22/2010	870	874.33	867	869.33
09/24/2010	861.67	869	860	861.33
09/27/2010	866.67	874.67	861.67	873.33
09/28/2010	856.33	859	841.33	847
09/29/2010	838.33	849.33	837	843.33
09/30/2010	840	842.33	808	810.67
10/01/2010	808.67	822	799	816.33
10/04/2010	810	813.67	790.33	792.67
10/05/2010	792.33	821.33	788.33	816.67
10/06/2010	827	836.67	799	831.33
10/07/2010	832.33	844.33	828.33	832
10/08/2010	835.67	843.67	832.67	834
10/12/2010	838.67	841	817.33	821.67
10/13/2010	825	827.67	799.33	803.67
10/14/2010	805.67	821	802	816.67
10/15/2010	812	812	791.33	796
10/18/2010	785	797.67	783	786.67
10/19/2010	793.33	801.67	786.67	800
10/20/2010	793.33	800	788	796
10/21/2010	791	796	784.67	791
10/22/2010	795	810.33	792.67	802
10/25/2010	809.33	817.67	802.67	803
10/26/2010	802.67	807.67	798.67	800.33
10/27/2010	799.67	804.33	785.33	793.33
10/28/2010	790	796.67	786	787.33
10/29/2010	796.33	807.67	787	804
11/01/2010	797	801.67	783	787
11/02/2010	785	790.67	775	790.67
11/04/2010	796	801.33	789.67	792
11/05/2010	797.33	806.67	796.67	803.33
11/08/2010	806	807.67	792	794
11/09/2010	793.33	797.67	788.67	791
11/10/2010	805.33	838.33	805	837.33
11/11/2010	846.67	859.33	844	852
11/12/2010	840.33	843.67	834.33	836.33
11/15/2010	848.33	851.33	834.33	839.67
11/16/2010	842.67	846.33	836	843.33
11/17/2010	834.33	856.67	832.33	855
11/18/2010	856.67	886.67	856.67	884
11/19/2010	893.67	895	880	884
11/22/2010	892.33	893	882.67	885
11/24/2010	862.67	872.67	855.67	863.33
11/25/2010	866.67	868.33	854	863.33
11/26/2010	859.67	870	856.67	856.67
11/29/2010	860	871	857.67	867.67
11/30/2010	865.33	873	856.33	856.33
12/01/2010	856.67	861	847.67	854.67
12/02/2010	875	876.33	868	870
12/03/2010	879.67	885.67	874	876.33
12/06/2010	876.67	882	872	880
12/07/2010	875.67	878.33	862.33	866.67
12/08/2010	867	873.33	859.33	873.33
12/09/2010	890	908	881.67	904
12/10/2010	915.33	920	902	913.33
12/13/2010	909.33	929.67	906	929.67
12/14/2010	926.67	937.67	925	935
12/15/2010	943	943	931.33	931.33
12/16/2010	930	963.67	928.33	952
12/17/2010	956	970.67	955.67	963.67
12/20/2010	973	976.67	958	964.33
12/21/2010	961.67	974	958.67	965
12/22/2010	961.67	976.67	960.67	970.33
12/24/2010	967.33	970	959.67	962.67
12/27/2010	961.67	970	960	966.33
12/28/2010	970.33	978.33	970	971.33
12/29/2010	976.33	983	972.33	983
12/30/2010	976.67	979.67	962.33	964

Menu

Create your free account now!

8316.T: Sumitomo Mitsui Financial Group, Inc. Historical Data

2010 Historical Chart

Average

Low

High