Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,931.11
+2,220.55(+3.38%)
CMC Crypto 200
1,375.16
+44.56(+3.35%)

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.88

+0.24

(+1.76%)

At close: 04:00PM EDT

13.88

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	13.74	13.91	13.77	13.88	13.88	699,927
25 Jul 2024	13.59	13.74	13.54	13.64	13.64	1,475,800
24 Jul 2024	14.17	14.17	14.03	14.03	14.03	811,800
23 Jul 2024	14.21	14.35	14.17	14.20	14.20	1,249,700
22 Jul 2024	13.99	14.07	13.97	14.06	14.06	760,600
19 Jul 2024	13.95	14.00	13.91	13.94	13.94	726,300
18 Jul 2024	13.94	14.02	13.86	13.93	13.93	1,274,200
17 Jul 2024	13.91	13.91	13.74	13.80	13.80	878,200
16 Jul 2024	13.82	14.00	13.80	13.98	13.98	1,159,000
15 Jul 2024	13.72	13.80	13.60	13.61	13.61	643,300
12 Jul 2024	13.66	13.72	13.59	13.68	13.68	816,200
11 Jul 2024	13.86	13.86	13.70	13.71	13.71	630,000
10 Jul 2024	13.75	13.83	13.75	13.82	13.82	616,500
09 Jul 2024	13.72	13.77	13.68	13.73	13.73	657,600
08 Jul 2024	13.85	13.87	13.78	13.79	13.79	644,300
05 Jul 2024	13.83	13.87	13.75	13.86	13.86	669,500
03 Jul 2024	13.59	13.67	13.59	13.65	13.65	351,700
02 Jul 2024	13.87	13.87	13.58	13.69	13.69	629,900
01 Jul 2024	13.43	13.50	13.40	13.45	13.45	576,300
28 Jun 2024	13.31	13.42	13.29	13.41	13.41	1,175,500
27 Jun 2024	13.03	13.11	13.00	13.04	13.04	428,400
26 Jun 2024	12.91	12.98	12.89	12.98	12.98	980,700
25 Jun 2024	12.95	12.99	12.92	12.97	12.97	1,001,200
24 Jun 2024	12.71	12.71	12.60	12.61	12.61	576,700
21 Jun 2024	12.58	12.58	12.50	12.53	12.53	1,188,400
20 Jun 2024	12.57	12.63	12.55	12.62	12.62	470,600
18 Jun 2024	12.63	12.66	12.59	12.62	12.62	462,000
17 Jun 2024	12.55	12.63	12.48	12.63	12.63	812,600
14 Jun 2024	12.60	12.63	12.50	12.62	12.62	1,196,700
13 Jun 2024	12.72	12.78	12.61	12.63	12.63	882,600
12 Jun 2024	13.01	13.07	12.92	12.93	12.93	973,300
11 Jun 2024	13.04	13.05	12.87	12.95	12.95	967,400
10 Jun 2024	13.17	13.18	13.12	13.16	13.16	721,200
07 Jun 2024	13.02	13.08	13.02	13.06	13.06	434,000
06 Jun 2024	13.00	13.08	12.99	13.08	13.08	555,300
05 Jun 2024	13.00	13.00	12.89	12.97	12.97	839,700
04 Jun 2024	13.30	13.30	13.18	13.28	13.28	826,600
03 Jun 2024	13.36	13.41	13.26	13.38	13.38	1,240,100
31 May 2024	13.09	13.12	13.02	13.11	13.11	849,800
30 May 2024	12.89	12.89	12.79	12.82	12.82	681,900
29 May 2024	12.68	12.71	12.62	12.64	12.64	570,500
28 May 2024	12.78	12.88	12.78	12.81	12.81	894,500
24 May 2024	12.50	12.56	12.49	12.56	12.56	464,200
23 May 2024	12.52	12.54	12.39	12.42	12.42	724,300
22 May 2024	12.60	12.60	12.48	12.51	12.51	719,500
21 May 2024	12.64	12.67	12.61	12.65	12.65	913,300
20 May 2024	12.64	12.71	12.61	12.64	12.64	803,900
17 May 2024	12.45	12.57	12.41	12.53	12.53	1,168,500
16 May 2024	12.10	12.13	12.01	12.02	12.02	1,038,500
15 May 2024	12.27	12.35	12.23	12.27	12.27	1,314,500
14 May 2024	11.69	11.81	11.68	11.81	11.81	576,900
13 May 2024	11.73	11.73	11.63	11.66	11.66	1,050,600
10 May 2024	11.57	11.61	11.57	11.60	11.60	408,800
09 May 2024	11.47	11.53	11.46	11.51	11.51	574,300
08 May 2024	11.39	11.46	11.34	11.44	11.44	797,300
07 May 2024	11.58	11.60	11.51	11.54	11.54	758,000
06 May 2024	11.61	11.63	11.58	11.61	11.61	499,300
03 May 2024	11.52	11.59	11.50	11.56	11.56	708,400
02 May 2024	11.44	11.47	11.41	11.44	11.44	417,200
01 May 2024	11.39	11.46	11.33	11.36	11.36	709,700
30 Apr 2024	11.43	11.45	11.32	11.32	11.32	814,200
29 Apr 2024	11.28	11.33	11.25	11.32	11.32	785,500
26 Apr 2024	11.26	11.29	11.18	11.22	11.22	802,000
25 Apr 2024	11.30	11.38	11.26	11.38	11.38	508,600
24 Apr 2024	11.40	11.41	11.32	11.38	11.38	639,100
23 Apr 2024	11.37	11.43	11.36	11.41	11.41	723,400
22 Apr 2024	11.28	11.35	11.27	11.31	11.31	898,100
19 Apr 2024	11.15	11.20	11.14	11.17	11.17	946,600
18 Apr 2024	11.16	11.22	11.12	11.14	11.14	1,103,000
17 Apr 2024	11.17	11.17	11.05	11.10	11.10	853,100
16 Apr 2024	11.24	11.24	11.15	11.17	11.17	1,277,300
15 Apr 2024	11.61	11.73	11.52	11.52	11.52	2,548,000
12 Apr 2024	11.56	11.60	11.48	11.51	11.51	1,014,900
11 Apr 2024	11.75	11.79	11.66	11.76	11.76	1,351,300
10 Apr 2024	11.52	11.60	11.47	11.54	11.54	823,300
09 Apr 2024	11.70	11.73	11.60	11.63	11.63	1,373,300
08 Apr 2024	11.65	11.78	11.65	11.70	11.70	1,774,100
05 Apr 2024	11.54	11.62	11.50	11.56	11.56	765,700
04 Apr 2024	11.72	11.74	11.54	11.55	11.55	935,800
03 Apr 2024	11.46	11.63	11.46	11.60	11.60	622,300
02 Apr 2024	11.35	11.41	11.31	11.36	11.36	976,500
01 Apr 2024	11.44	11.45	11.34	11.43	11.43	1,017,500
28 Mar 2024	11.76	11.81	11.75	11.77	11.77	1,589,400
27 Mar 2024	11.85	11.86	11.71	11.81	11.81	1,002,400
26 Mar 2024	11.82	11.89	11.82	11.86	11.86	1,390,000
25 Mar 2024	11.80	11.89	11.74	11.84	11.84	720,200
22 Mar 2024	11.91	11.94	11.86	11.91	11.91	981,000
21 Mar 2024	11.76	11.82	11.71	11.71	11.71	1,027,800
20 Mar 2024	11.54	11.67	11.51	11.67	11.67	2,470,600
19 Mar 2024	11.54	11.57	11.49	11.54	11.54	698,300
18 Mar 2024	11.61	11.65	11.58	11.63	11.63	845,600
15 Mar 2024	11.49	11.58	11.47	11.52	11.52	2,042,500
14 Mar 2024	11.64	11.68	11.57	11.60	11.60	1,129,600
13 Mar 2024	11.68	11.74	11.65	11.74	11.74	1,026,600
12 Mar 2024	11.71	11.82	11.68	11.77	11.77	1,616,200
11 Mar 2024	11.80	11.87	11.73	11.87	11.87	1,648,000
08 Mar 2024	12.36	12.46	12.26	12.33	12.33	1,735,000
07 Mar 2024	11.99	12.04	11.87	12.04	12.04	1,727,000
06 Mar 2024	11.75	11.79	11.69	11.76	11.76	1,643,200
05 Mar 2024	11.45	11.58	11.44	11.47	11.47	1,814,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,931.11+2,220.55(+3.38%)

CMC Crypto 2001,375.16+44.56(+3.35%)

Sumitomo Mitsui Financial Group, Inc. (SMFG)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,931.11
+2,220.55(+3.38%)

CMC Crypto 200
1,375.16
+44.56(+3.35%)