Singapore markets open in 7 hours 42 minutes

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.34-0.07 (-0.61%)
As of 01:17PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202411.4011.4111.3211.3411.34331,911
23 Apr 202411.3711.4311.3611.4111.41565,500
22 Apr 202411.2811.3511.2711.3111.31898,100
19 Apr 202411.1511.2011.1411.1711.17946,600
18 Apr 202411.1611.2211.1211.1411.141,103,000
17 Apr 202411.1711.1711.0511.1011.10853,100
16 Apr 202411.2411.2411.1511.1711.171,277,300
15 Apr 202411.6111.7311.5211.5211.522,548,000
12 Apr 202411.5611.6011.4811.5111.511,014,900
11 Apr 202411.7511.7911.6611.7611.761,351,300
10 Apr 202411.5211.6011.4711.5411.54823,300
09 Apr 202411.7011.7311.6011.6311.631,373,300
08 Apr 202411.6511.7811.6511.7011.701,774,100
05 Apr 202411.5411.6211.5011.5611.56765,700
04 Apr 202411.7211.7411.5411.5511.55935,800
03 Apr 202411.4611.6311.4611.6011.60622,300
02 Apr 202411.3511.4111.3111.3611.36976,500
01 Apr 202411.4411.4511.3411.4311.431,017,500
28 Mar 202411.7611.8111.7511.7711.771,589,400
27 Mar 202411.8511.8611.7111.8111.811,002,400
26 Mar 202411.8211.8911.8211.8611.861,390,000
25 Mar 202411.8011.8911.7411.8411.84720,200
22 Mar 202411.9111.9411.8611.9111.91981,000
21 Mar 202411.7611.8211.7111.7111.711,027,800
20 Mar 202411.5411.6711.5111.6711.672,470,600
19 Mar 202411.5411.5711.4911.5411.54698,300
18 Mar 202411.6111.6511.5811.6311.63845,600
15 Mar 202411.4911.5811.4711.5211.522,042,500
14 Mar 202411.6411.6811.5711.6011.601,129,600
13 Mar 202411.6811.7411.6511.7411.741,026,600
12 Mar 202411.7111.8211.6811.7711.771,616,200
11 Mar 202411.8011.8711.7311.8711.871,648,000
08 Mar 202412.3612.4612.2612.3312.331,735,000
07 Mar 202411.9912.0411.8712.0412.041,727,000
06 Mar 202411.7511.7911.6911.7611.761,643,200
05 Mar 202411.4511.5811.4411.4711.471,814,100
04 Mar 202411.2411.3211.2011.2911.29935,400
01 Mar 202411.2111.2511.1811.2411.24978,200
29 Feb 202411.1511.2111.0711.1411.141,102,200
28 Feb 202411.0011.1110.9911.0811.081,291,400
27 Feb 202411.1511.2311.0811.2111.211,748,000
26 Feb 202410.8710.9310.8610.9010.90974,000
23 Feb 202410.7510.8010.7210.8010.80976,400
22 Feb 202410.7110.8010.7010.7110.711,735,200
21 Feb 202410.6910.7010.5810.6210.623,110,600
20 Feb 202410.7210.7910.7010.7810.781,443,700
16 Feb 202410.5810.6910.5810.6710.671,138,000
15 Feb 202410.3210.4110.3210.3910.39705,600
14 Feb 202410.2610.3210.2410.3210.321,228,500
13 Feb 202410.2210.2510.1710.2010.201,145,600
12 Feb 202410.2110.3210.2110.2710.271,083,000
09 Feb 202410.1610.2110.1410.2010.20830,700
08 Feb 202410.1810.1810.1010.1410.141,100,000
07 Feb 202410.3610.4110.3410.4110.411,196,600
06 Feb 202410.3210.3510.2710.2810.281,211,000
05 Feb 202410.4210.4610.3610.4310.432,364,200
02 Feb 202410.3410.4310.3210.4210.429,624,700
01 Feb 202410.4210.5410.3110.4210.421,909,400
31 Jan 202410.4010.4410.2410.2910.292,005,800
30 Jan 202410.1910.2610.1510.2510.25989,300
29 Jan 202410.2010.2210.1210.1910.191,175,000
26 Jan 202410.0810.1510.0510.1210.121,320,400
25 Jan 202410.3410.3810.2410.3010.301,706,200
24 Jan 202410.4510.4710.3710.4010.401,752,600
23 Jan 20249.949.969.909.969.96864,300
22 Jan 20249.919.999.909.959.951,606,800
19 Jan 20249.749.839.729.839.831,757,000
18 Jan 20249.769.839.719.769.761,921,500
17 Jan 20249.749.799.699.759.751,415,500
16 Jan 20249.819.859.789.859.851,397,700
12 Jan 20249.849.899.809.819.811,553,900
11 Jan 20249.859.889.819.859.851,424,400
10 Jan 20249.819.829.779.799.791,474,600
09 Jan 20249.849.869.769.769.761,105,300
08 Jan 20249.909.979.869.969.961,489,600
05 Jan 20249.839.999.829.909.902,040,300
04 Jan 20249.609.709.609.649.641,053,700
03 Jan 20249.599.639.579.609.601,236,600
02 Jan 20249.629.669.589.649.641,170,100
29 Dec 20239.649.709.649.689.681,228,200
28 Dec 20239.609.699.609.639.631,267,200
27 Dec 20239.529.569.519.529.521,250,400
26 Dec 20239.459.499.439.489.481,105,200
22 Dec 20239.559.599.509.549.543,181,300
21 Dec 20239.299.359.239.309.306,919,300
20 Dec 20239.249.299.169.169.164,369,000
19 Dec 20239.229.279.209.249.242,523,500
18 Dec 20239.289.289.209.249.242,275,000
15 Dec 20239.519.549.329.349.345,679,100
14 Dec 20239.8310.069.819.989.983,719,600
13 Dec 202310.0510.1810.0210.1310.132,101,500
12 Dec 20239.9510.029.9110.0210.021,572,200
11 Dec 202310.0210.089.909.979.971,260,800
08 Dec 20239.9710.069.9510.0610.061,545,600
07 Dec 20239.879.979.849.969.963,189,100
06 Dec 20239.709.749.619.629.622,241,200
05 Dec 20239.729.749.579.609.606,075,800
04 Dec 20239.749.819.739.769.761,433,900
01 Dec 20239.859.949.859.929.921,244,600
30 Nov 20239.839.909.839.879.871,112,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...