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

2011 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 814.6219

CLOSE 813.9617

Low

LOW 667.67

High

HIGH 1,075

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	980	982	975.33	976.67
01/05/2011	971.67	974.33	961	962
01/06/2011	969	976.33	966	973
01/07/2011	971.67	976.33	964.33	970
01/11/2011	970	978.33	964	974
01/12/2011	978.67	1,006.67	978	1,000
01/13/2011	1,021.67	1,025	1,006.67	1,016.67
01/14/2011	1,016.67	1,030	1,005	1,005
01/17/2011	1,025	1,026.67	996	1,005
01/18/2011	1,000	1,023.33	998.67	1,016.67
01/19/2011	1,020	1,026.67	1,008.33	1,018.33
01/20/2011	1,005	1,011.67	998.67	1,001.67
01/21/2011	1,003.33	1,006.67	966.67	975
01/24/2011	975.33	976.33	953	964.33
01/25/2011	965.67	988.33	964	978
01/26/2011	978	978.67	964.67	965.33
01/27/2011	967	976	960	972.67
01/28/2011	965	968.33	946	956.67
01/31/2011	941	942	930.33	930.67
02/01/2011	940	940.33	919	924.67
02/02/2011	933.33	969.67	932	966.67
02/03/2011	969.33	971.33	950	955
02/04/2011	968.33	971.33	960.67	963.33
02/07/2011	975.33	981.67	968	969.67
02/08/2011	976.67	995.33	971.33	992.33
02/09/2011	1,000	1,008.33	990.33	993
02/10/2011	986.67	1,003.33	986.67	999.33
02/14/2011	1,011.67	1,028.33	1,010	1,023.33
02/15/2011	1,028.33	1,031.67	1,021.67	1,023.33
02/16/2011	1,026.67	1,056.67	1,025	1,046.67
02/17/2011	1,063.33	1,070	1,051.67	1,056.67
02/18/2011	1,058.33	1,075	1,048.33	1,055
02/21/2011	1,053.33	1,068.33	1,048.33	1,065
02/22/2011	1,043.33	1,055	1,015	1,016.67
02/23/2011	998	1,025	997.33	1,011.67
02/24/2011	1,006.67	1,035	1,003.33	1,013.33
02/25/2011	1,018.33	1,025	1,010	1,020
02/28/2011	1,020	1,031.67	1,008.33	1,028.33
03/01/2011	1,041.67	1,063.33	1,041.67	1,061.67
03/02/2011	1,036.67	1,041.67	1,028.33	1,031.67
03/03/2011	1,030	1,035	1,018.33	1,023.33
03/04/2011	1,046.67	1,046.67	1,023.33	1,028.33
03/07/2011	1,020	1,023.33	1,003.33	1,010
03/08/2011	1,008.33	1,010	994.33	996
03/09/2011	1,008.33	1,015	993.33	999
03/10/2011	997.33	997.33	972.33	974.67
03/11/2011	958.67	973.33	957.33	957.33
03/14/2011	890.67	921.67	881.67	896
03/15/2011	867	869.67	745	831.67
03/16/2011	870	876	825.33	858.33
03/17/2011	825	850	820.67	837
03/18/2011	843.67	855.33	836	849
03/22/2011	885.67	910.33	878.67	905
03/23/2011	903.33	918.33	886	910.67
03/24/2011	906.33	911.67	901.33	903.67
03/25/2011	909.33	911	878.33	891.67
03/28/2011	889.67	900.67	875.67	900
03/29/2011	878.33	886.33	858.67	874.33
03/30/2011	866.33	870.67	851	858.67
03/31/2011	870	884	859	862
04/01/2011	872.67	884	867	867
04/04/2011	872.67	874	860	861
04/05/2011	859.67	861	840.67	848.33
04/06/2011	840	842	822.67	831.33
04/07/2011	840.33	850.33	832	833.33
04/08/2011	828.33	862.67	824.33	860
04/11/2011	854.33	860.33	852	857.67
04/12/2011	843.33	845	834.33	842
04/13/2011	842.67	855.67	841.67	855
04/14/2011	850	856.33	841.33	852.67
04/15/2011	856.33	863	836.67	838.33
04/18/2011	838.67	841.33	821.33	821.33
04/19/2011	810	818.67	806.33	813.67
04/20/2011	814.33	822	811.33	819
04/21/2011	817	823	810	815.33
04/22/2011	812	819	805	812
04/25/2011	807.67	823.67	807.67	818.33
04/26/2011	819.67	820	812	814.67
04/27/2011	822.67	829.67	813.33	814
04/28/2011	824	833	823	831.67
05/02/2011	855	863.33	846.67	859
05/06/2011	842.33	849.33	838	845
05/09/2011	849	858.67	846.67	858.33
05/10/2011	859.67	867	852	865
05/11/2011	872.67	874.33	855	858
05/12/2011	851.67	857.33	846.67	849.67
05/13/2011	852	853	802.67	817.33
05/16/2011	813.33	813.33	799	800.33
05/17/2011	791.67	799	784.67	793.67
05/18/2011	798.67	827	797.67	821.33
05/19/2011	826.33	830.33	800	804.33
05/20/2011	791	803	787.33	788.33
05/23/2011	785.33	788.33	769.33	769.67
05/24/2011	761	771	760.33	768
05/25/2011	773.67	784	772.67	779.67
05/26/2011	782.33	785	778	780.67
05/27/2011	780.33	796	774.33	787.67
05/30/2011	782	783.33	772.67	778.33
05/31/2011	770	784.67	768.67	783.33
06/01/2011	783.33	791	774.33	788.67
06/02/2011	776	781	769.67	778.67
06/03/2011	771.67	776.33	770.33	770.67
06/06/2011	766.67	768.33	755.67	756.33
06/07/2011	756.33	761.67	750.33	758.33
06/08/2011	765.33	771.33	760.33	764.33
06/09/2011	762.33	763	752.67	757.33
06/10/2011	765	772.33	757.67	762.33
06/13/2011	757.33	769	754.33	764.67
06/14/2011	761.67	787	761.33	781.67
06/15/2011	789	789.67	774.67	778.33
06/16/2011	769.67	781.67	768.67	773.33
06/17/2011	775.33	777.67	766.33	768.33
06/20/2011	770	780.67	767.67	770.33
06/21/2011	776.67	778.67	771.33	775
06/22/2011	780	796	778.67	791.67
06/23/2011	790	798	787.33	788.33
06/24/2011	789	804	785.33	799.67
06/27/2011	796.33	805.33	787.67	801.33
06/28/2011	810	815.33	798	802.67
06/29/2011	810.33	814.67	806	812.33
06/30/2011	821	831.33	819	822.67
07/01/2011	831.33	838.33	830	833.33
07/04/2011	846	859.33	844.33	855.67
07/05/2011	857	873.67	856	862
07/06/2011	860.67	860.67	848	860.67
07/07/2011	851	860	846.67	856
07/08/2011	861.67	869.33	854.33	856.33
07/11/2011	851.33	855.33	838.67	840
07/12/2011	826.67	833	819	822
07/13/2011	815.67	829.33	815.33	823.67
07/14/2011	820.33	821.33	803	805
07/15/2011	806.67	813.67	801.67	811.67
07/19/2011	802.33	807	796.33	801.33
07/20/2011	810.67	818.33	808.33	810
07/21/2011	818	821.67	813.67	814
07/22/2011	834.33	847.33	834.33	843.33
07/25/2011	842	845	828	832.33
07/26/2011	837.33	848.67	834.33	842.33
07/27/2011	838.67	839	826	832
07/28/2011	817.67	824	816	820
07/29/2011	814	824	810.67	811.33
08/01/2011	833.33	846.33	831.33	835
08/02/2011	829.33	831.67	824.33	826.67
08/03/2011	808.33	811.33	804.33	809.33
08/04/2011	809.67	818.33	803.67	807.67
08/05/2011	783	787.67	777.33	787.67
08/08/2011	770	771.67	764.33	770
08/09/2011	746.67	753	730.67	753
08/10/2011	766.33	768.33	753.33	755.33
08/11/2011	736.67	747.33	736	741.67
08/12/2011	754.33	756.67	738	742.33
08/15/2011	750.33	753	742.33	747.67
08/16/2011	753.33	756.33	742.33	746.33
08/17/2011	742	753.33	741.67	752.33
08/18/2011	748.67	749.33	741.67	742.33
08/19/2011	725.67	738	724	733.33
08/22/2011	733.67	735.33	724.67	725.67
08/23/2011	725	738.67	722	736.33
08/24/2011	738.33	749	723.33	723.33
08/25/2011	723	736	720.33	725.67
08/26/2011	725.67	732.33	723.67	729.33
08/29/2011	733.33	738	726	729
08/30/2011	740	754	739	745
08/31/2011	744.67	751.67	739.33	751.67
09/01/2011	750.33	759.67	747.33	750
09/02/2011	742.67	745.33	734	737
09/05/2011	726.67	730.67	721.33	724
09/06/2011	714.67	715.67	698.67	699.33
09/07/2011	709.67	710	702	708.33
09/08/2011	714	720	702.67	703.33
09/09/2011	697.67	715	697.67	710.67
09/12/2011	696.67	699.67	691	693.33
09/13/2011	697.33	704	692.33	701.67
09/14/2011	699.33	703.67	690	690.67
09/15/2011	698	704	696	698.33
09/16/2011	710	728.67	709.33	727
09/20/2011	721.67	722	704.33	707
09/21/2011	703.33	709	700.67	709
09/22/2011	700.33	703	691	696.33
09/26/2011	697.33	698.33	685	692.33
09/27/2011	708.33	716.67	703.33	716
09/28/2011	714.33	731.33	713	723.33
09/29/2011	714.33	740.67	714	739.67
09/30/2011	736.67	752	731	735.33
10/03/2011	720	721	701	715.33
10/04/2011	699.67	706.67	691	704.67
10/05/2011	705	706	686.67	688.67
10/06/2011	690	700	687.67	689.67
10/07/2011	703	709.33	693	693.67
10/11/2011	709.67	715	707.67	712.33
10/12/2011	705	708.33	695.67	701.33
10/13/2011	712.67	720	707.33	719.67
10/14/2011	715.33	723.67	709	709.33
10/17/2011	720	735	718.67	729.33
10/18/2011	712.67	717.33	710.67	717.33
10/19/2011	719.33	731.67	715.33	718.33
10/20/2011	720.67	722.33	711	715.33
10/21/2011	716.33	723.33	710.33	713.33
10/24/2011	717	723.67	714	721.33
10/25/2011	722	724.67	703.67	710.67
10/26/2011	704	714	700	708.67
10/27/2011	708.33	747.67	703	744.67
10/28/2011	752.33	770.67	750.67	751
10/31/2011	750.67	760.33	738.33	738.67
11/01/2011	733.67	747	728.33	730.67
11/02/2011	723.33	723.33	713.33	714.67
11/04/2011	730	733	718.67	721.33
11/07/2011	723.67	727.33	720.67	723.33
11/08/2011	723.67	728.67	701.67	706.33
11/09/2011	713	722.33	671.33	710
11/10/2011	681.67	684	667.67	676.67
11/11/2011	672.33	679.67	669	674
11/14/2011	688	698.67	686	688.67
11/15/2011	703.33	711.33	696.33	698
11/16/2011	701.67	704	694	699.67
11/17/2011	690.67	704	687.33	703
11/18/2011	691.67	692.67	677	683.67
11/21/2011	671.67	691.33	671.67	684.33
11/22/2011	672	689.33	672	689.33
11/24/2011	676.33	684.33	674.67	676.33
11/25/2011	674.67	684.67	674.33	679.33
11/28/2011	689.67	697.67	685	694
11/29/2011	698.67	703.67	691.67	703.67
11/30/2011	695	701.33	689	696.33
12/01/2011	723.67	726.67	715	717
12/02/2011	719	724.67	718.67	721.33
12/05/2011	731.33	742	728.67	737.33
12/06/2011	738.33	749.33	736.33	737.33
12/07/2011	742.67	753.67	740	750
12/08/2011	745	754.33	743	747.67
12/09/2011	747.67	755.33	743.33	745.33
12/12/2011	751.67	760.67	750	757.67
12/13/2011	750.67	751	745.67	746.33
12/14/2011	743.33	744.67	737.67	743.33
12/15/2011	737.67	741.67	734.67	738
12/16/2011	738	741.33	727.33	730
12/19/2011	723.33	725.33	714.67	720
12/20/2011	719.67	719.67	712.33	715
12/21/2011	725.33	729.67	724.33	725.67
12/22/2011	723	723.67	718.33	721.33
12/26/2011	726	728	720.33	723.67
12/27/2011	722.67	724.67	718.33	719
12/28/2011	716	716.33	703.33	706
12/29/2011	706.67	711.33	705.67	708
12/30/2011	711.67	715	710	714.67

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High