Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,073.92 +63.32 (+1.26%) Dow
38,550.45 +310.47 (+0.81%) Nasdaq
15,704.18 +252.87 (+1.64%) Bitcoin USD
66,849.48 +121.04 (+0.18%) CMC Crypto 200
1,435.84 +21.08 (+1.49%)
Sumitomo Mitsui Financial Group, Inc. (0LAF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:18PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 11.37 | 11.42 | 11.35 | 11.41 | 11.41 | 172 |
| 22 Apr 2024 | 11.28 | 11.33 | 11.27 | 11.33 | 11.33 | 787 |
| 19 Apr 2024 | 11.16 | 11.19 | 11.15 | 11.16 | 11.16 | 2,216 |
| 18 Apr 2024 | 11.16 | 11.21 | 11.13 | 11.13 | 11.13 | 118 |
| 17 Apr 2024 | 11.13 | 11.14 | 11.07 | 11.07 | 11.07 | 667 |
| 16 Apr 2024 | 11.19 | 11.24 | 11.17 | 11.18 | 11.18 | 797 |
| 15 Apr 2024 | 11.65 | 11.70 | 11.55 | 11.55 | 11.55 | 352 |
| 12 Apr 2024 | 11.56 | 11.59 | 11.49 | 11.49 | 11.49 | 299 |
| 11 Apr 2024 | 11.79 | 11.79 | 11.66 | 11.72 | 11.72 | 82 |
| 10 Apr 2024 | 11.52 | 11.59 | 11.47 | 11.55 | 11.55 | 258 |
| 09 Apr 2024 | 11.72 | 11.73 | 11.60 | 11.61 | 11.61 | 2,909 |
| 08 Apr 2024 | 11.69 | 11.78 | 11.65 | 11.72 | 11.72 | 471 |
| 05 Apr 2024 | 11.54 | 11.59 | 11.53 | 11.59 | 11.59 | 537 |
| 04 Apr 2024 | 11.72 | 11.72 | 11.69 | 11.72 | 11.72 | 237 |
| 03 Apr 2024 | 11.71 | 11.71 | 11.51 | 11.61 | 11.61 | 1,132 |
| 02 Apr 2024 | 11.35 | 11.39 | 11.35 | 11.38 | 11.38 | 606 |
| 28 Mar 2024 | 11.76 | 11.81 | 11.75 | 11.76 | 11.76 | 470 |
| 27 Mar 2024 | 11.85 | 11.85 | 11.71 | 11.77 | 11.77 | 833 |
| 26 Mar 2024 | 11.82 | 11.89 | 11.82 | 11.87 | 11.87 | 819 |
| 25 Mar 2024 | 11.77 | 11.87 | 11.76 | 11.86 | 11.86 | 396 |
| 22 Mar 2024 | 11.95 | 11.95 | 11.86 | 11.89 | 11.89 | 2,805 |
| 21 Mar 2024 | 11.83 | 11.83 | 11.73 | 11.73 | 11.73 | 1,447 |
| 20 Mar 2024 | 11.54 | 11.64 | 11.51 | 11.64 | 11.64 | 277 |
| 19 Mar 2024 | 11.50 | 11.56 | 11.50 | 11.53 | 11.53 | 520 |
| 18 Mar 2024 | 11.62 | 11.64 | 11.58 | 11.64 | 11.64 | 2,728 |
| 15 Mar 2024 | 11.45 | 11.57 | 11.45 | 11.53 | 11.53 | 2,302 |
| 14 Mar 2024 | 11.64 | 11.66 | 11.60 | 11.60 | 11.60 | 1,278 |
| 13 Mar 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.74 | 2,133 |
| 12 Mar 2024 | 11.70 | 11.82 | 11.69 | 11.77 | 11.77 | 1,761 |
| 11 Mar 2024 | 11.78 | 11.84 | 11.73 | 11.84 | 11.84 | 3,806 |
| 08 Mar 2024 | 12.35 | 12.46 | 12.31 | 12.31 | 12.31 | 2,466 |
| 07 Mar 2024 | 11.99 | 12.02 | 11.95 | 12.01 | 12.01 | 1,578 |
| 06 Mar 2024 | 11.75 | 11.79 | 11.70 | 11.76 | 11.76 | 511 |
| 05 Mar 2024 | 11.63 | 11.63 | 11.44 | 11.52 | 11.52 | 3,061 |
| 04 Mar 2024 | 11.24 | 11.31 | 11.23 | 11.27 | 11.27 | 2,003 |
| 01 Mar 2024 | 11.20 | 11.24 | 11.18 | 11.22 | 11.22 | 1,523 |
| 29 Feb 2024 | 11.15 | 11.18 | 11.07 | 11.12 | 11.12 | 476 |
| 28 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.09 | 11.09 | 364 |
| 27 Feb 2024 | 11.15 | 11.22 | 11.13 | 11.19 | 11.19 | 2,146 |
| 26 Feb 2024 | 11.13 | 11.13 | 10.86 | 10.88 | 10.88 | 872 |
| 23 Feb 2024 | 10.73 | 10.80 | 10.73 | 10.80 | 10.80 | 381 |
| 22 Feb 2024 | 10.75 | 10.78 | 10.74 | 10.76 | 10.76 | 884 |
| 21 Feb 2024 | 10.63 | 10.69 | 10.60 | 10.60 | 10.60 | 297 |
| 20 Feb 2024 | 10.72 | 10.78 | 10.69 | 10.77 | 10.77 | 1,085 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10.59 | 10.67 | 10.59 | 10.66 | 10.66 | 448 |
| 15 Feb 2024 | 10.34 | 10.40 | 10.34 | 10.39 | 10.39 | 543 |
| 14 Feb 2024 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 109 |
| 13 Feb 2024 | 10.22 | 10.23 | 10.20 | 10.22 | 10.22 | 992 |
| 12 Feb 2024 | 10.21 | 10.31 | 10.21 | 10.31 | 10.31 | 963 |
| 09 Feb 2024 | 10.15 | 10.18 | 10.14 | 10.18 | 10.18 | 261 |
| 08 Feb 2024 | 10.18 | 10.18 | 10.11 | 10.15 | 10.15 | 408 |
| 07 Feb 2024 | 10.37 | 10.38 | 10.35 | 10.37 | 10.37 | 566 |
| 06 Feb 2024 | 10.30 | 10.33 | 10.27 | 10.29 | 10.29 | 237 |
| 05 Feb 2024 | 10.40 | 10.45 | 10.38 | 10.44 | 10.44 | 256 |
| 02 Feb 2024 | 10.34 | 10.39 | 10.33 | 10.39 | 10.39 | 290 |
| 01 Feb 2024 | 10.48 | 10.51 | 10.32 | 10.33 | 10.33 | 151 |
| 31 Jan 2024 | 10.40 | 10.43 | 10.33 | 10.33 | 10.33 | 2,846 |
| 30 Jan 2024 | 10.19 | 10.26 | 10.00 | 10.24 | 10.24 | 990 |
| 29 Jan 2024 | 10.20 | 10.24 | 10.12 | 10.16 | 10.16 | 2,018 |
| 26 Jan 2024 | 10.07 | 10.14 | 10.05 | 10.13 | 10.13 | 1,737 |
| 25 Jan 2024 | 10.34 | 10.35 | 10.24 | 10.24 | 10.24 | 2,544 |
| 24 Jan 2024 | 10.19 | 10.47 | 10.19 | 10.41 | 10.41 | 3,241 |
| 23 Jan 2024 | 9.94 | 9.96 | 9.91 | 9.93 | 9.93 | 172 |
| 22 Jan 2024 | 9.93 | 9.98 | 9.90 | 9.94 | 9.94 | 964 |
| 19 Jan 2024 | 9.76 | 9.77 | 9.74 | 9.77 | 9.77 | 490 |
| 18 Jan 2024 | 9.78 | 9.79 | 9.71 | 9.73 | 9.73 | 1,044 |
| 17 Jan 2024 | 9.72 | 9.79 | 9.72 | 9.77 | 9.77 | 244 |
| 16 Jan 2024 | 9.81 | 9.85 | 9.78 | 9.84 | 9.84 | 382 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9.84 | 9.88 | 9.79 | 9.82 | 9.82 | 1,226 |
| 11 Jan 2024 | 9.85 | 9.87 | 9.80 | 9.83 | 9.83 | 956 |
| 10 Jan 2024 | 9.81 | 9.83 | 9.78 | 9.79 | 9.79 | 1,494 |
| 09 Jan 2024 | 9.84 | 9.87 | 9.78 | 9.79 | 9.79 | 223 |
| 08 Jan 2024 | 9.93 | 9.93 | 9.90 | 9.91 | 9.91 | 90 |
| 05 Jan 2024 | 9.84 | 9.95 | 9.84 | 9.95 | 9.95 | 1,348 |
| 04 Jan 2024 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | 897 |
| 03 Jan 2024 | 9.59 | 9.61 | 9.56 | 9.61 | 9.61 | 164 |
| 02 Jan 2024 | 9.63 | 9.65 | 9.58 | 9.65 | 9.65 | 1,661 |
| 29 Dec 2023 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | 1,341 |
| 28 Dec 2023 | 9.60 | 9.68 | 9.60 | 9.67 | 9.67 | 3,721 |
| 27 Dec 2023 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 107 |
| 22 Dec 2023 | 9.56 | 9.58 | 9.50 | 9.56 | 9.56 | 1,865 |
| 21 Dec 2023 | 9.29 | 9.32 | 9.25 | 9.25 | 9.25 | 1,952 |
| 20 Dec 2023 | 9.27 | 9.28 | 9.25 | 9.27 | 9.27 | 1,023 |
| 19 Dec 2023 | 9.22 | 9.27 | 9.19 | 9.24 | 9.24 | 1,991 |
| 18 Dec 2023 | 9.28 | 9.28 | 9.20 | 9.23 | 9.23 | 823 |
| 15 Dec 2023 | 9.51 | 9.51 | 9.34 | 9.34 | 9.34 | 2,971 |
| 14 Dec 2023 | 9.86 | 10.01 | 9.82 | 9.99 | 9.99 | 5,855 |
| 13 Dec 2023 | 10.05 | 10.08 | 10.04 | 10.05 | 10.05 | 767 |
| 12 Dec 2023 | 9.95 | 10.01 | 9.94 | 10.01 | 10.01 | 407 |
| 11 Dec 2023 | 10.02 | 10.04 | 9.93 | 9.97 | 9.97 | 800 |
| 08 Dec 2023 | 9.97 | 10.03 | 9.96 | 10.03 | 10.03 | 239 |
| 07 Dec 2023 | 9.94 | 9.94 | 9.86 | 9.91 | 9.91 | 3,129 |
| 06 Dec 2023 | 9.69 | 9.75 | 9.65 | 9.65 | 9.65 | 2,403 |
| 05 Dec 2023 | 9.69 | 9.73 | 9.61 | 9.61 | 9.61 | 147 |
| 04 Dec 2023 | 9.85 | 9.85 | 9.74 | 9.78 | 9.78 | 3,518 |
| 01 Dec 2023 | 9.85 | 9.92 | 9.85 | 9.92 | 9.92 | 384 |
| 30 Nov 2023 | 9.85 | 9.89 | 9.83 | 9.86 | 9.86 | 342 |
| 29 Nov 2023 | 9.85 | 9.85 | 9.81 | 9.84 | 9.84 | 165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.