Singapore markets closed

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.62-0.01 (-0.08%)
At close: 04:00PM EDT
12.56 -0.06 (-0.48%)
Pre-market: 07:14AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.6012.6312.5012.6212.62879,300
13 Jun 202412.7212.7812.6112.6312.63882,600
12 Jun 202413.0113.0712.9212.9312.93973,300
11 Jun 202413.0413.0512.8712.9512.95967,400
10 Jun 202413.1713.1813.1213.1613.16721,200
07 Jun 202413.0213.0813.0213.0613.06434,000
06 Jun 202413.0013.0812.9913.0813.08555,300
05 Jun 202413.0013.0012.8912.9712.97839,700
04 Jun 202413.3013.3013.1813.2813.28826,600
03 Jun 202413.3613.4113.2613.3813.381,240,100
31 May 202413.0913.1213.0213.1113.11849,800
30 May 202412.8912.8912.7912.8212.82681,900
29 May 202412.6812.7112.6212.6412.64570,500
28 May 202412.7812.8812.7812.8112.81894,500
24 May 202412.5012.5612.4912.5612.56464,200
23 May 202412.5212.5412.3912.4212.42724,300
22 May 202412.6012.6012.4812.5112.51719,500
21 May 202412.6412.6712.6112.6512.65913,300
20 May 202412.6412.7112.6112.6412.64803,900
17 May 202412.4512.5712.4112.5312.531,168,500
16 May 202412.1012.1312.0112.0212.021,038,500
15 May 202412.2712.3512.2312.2712.271,314,500
14 May 202411.6911.8111.6811.8111.81576,900
13 May 202411.7311.7311.6311.6611.661,050,600
10 May 202411.5711.6111.5711.6011.60408,800
09 May 202411.4711.5311.4611.5111.51574,300
08 May 202411.3911.4611.3411.4411.44797,300
07 May 202411.5811.6011.5111.5411.54758,000
06 May 202411.6111.6311.5811.6111.61499,300
03 May 202411.5211.5911.5011.5611.56708,400
02 May 202411.4411.4711.4111.4411.44417,200
01 May 202411.3911.4611.3311.3611.36709,700
30 Apr 202411.4311.4511.3211.3211.32814,200
29 Apr 202411.2811.3311.2511.3211.32785,500
26 Apr 202411.2611.2911.1811.2211.22802,000
25 Apr 202411.3011.3811.2611.3811.38508,600
24 Apr 202411.4011.4111.3211.3811.38639,100
23 Apr 202411.3711.4311.3611.4111.41723,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...