Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,206.43 -260.07 (-1.11%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 8.69 | 8.73 | 8.65 | 8.66 | 8.66 | 3,800,900 |
| 02 Feb 2023 | 8.66 | 8.75 | 8.62 | 8.67 | 8.67 | 3,678,000 |
| 01 Feb 2023 | 8.78 | 8.81 | 8.69 | 8.76 | 8.76 | 5,294,700 |
| 31 Jan 2023 | 8.73 | 8.76 | 8.69 | 8.76 | 8.76 | 4,014,900 |
| 30 Jan 2023 | 8.97 | 9.01 | 8.73 | 8.90 | 8.90 | 4,982,200 |
| 27 Jan 2023 | 8.93 | 8.97 | 8.89 | 8.89 | 8.89 | 2,912,800 |
| 26 Jan 2023 | 8.79 | 8.79 | 8.72 | 8.78 | 8.78 | 4,146,400 |
| 25 Jan 2023 | 8.71 | 8.84 | 8.71 | 8.79 | 8.79 | 2,904,800 |
| 24 Jan 2023 | 8.65 | 8.72 | 8.56 | 8.69 | 8.69 | 2,609,200 |
| 23 Jan 2023 | 8.60 | 8.60 | 8.50 | 8.54 | 8.54 | 3,325,700 |
| 20 Jan 2023 | 8.51 | 8.60 | 8.47 | 8.58 | 8.58 | 1,798,100 |
| 19 Jan 2023 | 8.46 | 8.54 | 8.43 | 8.51 | 8.51 | 5,589,700 |
| 18 Jan 2023 | 8.69 | 8.69 | 8.56 | 8.58 | 8.58 | 5,157,800 |
| 17 Jan 2023 | 8.64 | 8.67 | 8.56 | 8.67 | 8.67 | 4,496,000 |
| 13 Jan 2023 | 8.78 | 9.04 | 8.72 | 9.03 | 9.03 | 4,493,800 |
| 12 Jan 2023 | 8.50 | 8.72 | 8.49 | 8.66 | 8.66 | 4,826,900 |
| 11 Jan 2023 | 8.09 | 8.11 | 8.04 | 8.09 | 8.09 | 1,684,300 |
| 10 Jan 2023 | 8.05 | 8.05 | 7.96 | 8.05 | 8.05 | 2,554,400 |
| 09 Jan 2023 | 8.15 | 8.16 | 8.06 | 8.06 | 8.06 | 3,852,100 |
| 06 Jan 2023 | 8.03 | 8.14 | 7.96 | 8.13 | 8.13 | 4,279,000 |
| 05 Jan 2023 | 8.00 | 8.07 | 7.93 | 8.04 | 8.04 | 7,233,600 |
| 04 Jan 2023 | 8.19 | 8.28 | 8.19 | 8.25 | 8.25 | 8,389,500 |
| 03 Jan 2023 | 8.06 | 8.14 | 8.03 | 8.09 | 8.09 | 4,043,400 |
| 30 Dec 2022 | 7.97 | 8.03 | 7.94 | 8.02 | 8.02 | 3,095,300 |
| 29 Dec 2022 | 7.96 | 7.99 | 7.91 | 7.92 | 7.92 | 1,752,700 |
| 28 Dec 2022 | 8.03 | 8.04 | 7.96 | 7.99 | 7.99 | 3,392,100 |
| 27 Dec 2022 | 8.07 | 8.09 | 8.01 | 8.06 | 8.06 | 3,412,800 |
| 23 Dec 2022 | 7.99 | 8.07 | 7.94 | 8.05 | 8.05 | 4,587,200 |
| 22 Dec 2022 | 7.84 | 7.91 | 7.81 | 7.91 | 7.91 | 3,874,200 |
| 21 Dec 2022 | 7.81 | 7.92 | 7.79 | 7.84 | 7.84 | 7,231,700 |
| 20 Dec 2022 | 7.46 | 7.77 | 7.44 | 7.59 | 7.59 | 8,142,300 |
| 19 Dec 2022 | 6.84 | 6.93 | 6.84 | 6.87 | 6.87 | 3,398,100 |
| 16 Dec 2022 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 6,930,300 |
| 15 Dec 2022 | 6.81 | 6.82 | 6.70 | 6.73 | 6.73 | 2,955,700 |
| 14 Dec 2022 | 6.86 | 6.90 | 6.81 | 6.83 | 6.83 | 2,924,900 |
| 13 Dec 2022 | 6.93 | 6.93 | 6.84 | 6.85 | 6.85 | 2,783,500 |
| 12 Dec 2022 | 6.81 | 6.82 | 6.75 | 6.81 | 6.81 | 2,175,300 |
| 09 Dec 2022 | 6.77 | 6.83 | 6.77 | 6.79 | 6.79 | 2,063,900 |
| 08 Dec 2022 | 6.76 | 6.81 | 6.73 | 6.77 | 6.77 | 2,502,800 |
| 07 Dec 2022 | 6.74 | 6.79 | 6.73 | 6.77 | 6.77 | 2,315,400 |
| 06 Dec 2022 | 6.73 | 6.73 | 6.66 | 6.72 | 6.72 | 3,571,100 |
| 05 Dec 2022 | 6.78 | 6.78 | 6.68 | 6.68 | 6.68 | 3,355,800 |
| 02 Dec 2022 | 6.75 | 6.84 | 6.75 | 6.83 | 6.83 | 1,368,200 |
| 01 Dec 2022 | 6.80 | 6.82 | 6.77 | 6.81 | 6.81 | 2,282,200 |
| 30 Nov 2022 | 6.81 | 6.81 | 6.69 | 6.80 | 6.80 | 3,443,200 |
| 29 Nov 2022 | 6.76 | 6.82 | 6.72 | 6.81 | 6.81 | 1,867,800 |
| 28 Nov 2022 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | 2,146,400 |
| 25 Nov 2022 | 6.78 | 6.88 | 6.78 | 6.87 | 6.87 | 1,217,000 |
| 23 Nov 2022 | 6.68 | 6.73 | 6.63 | 6.72 | 6.72 | 1,602,000 |
| 22 Nov 2022 | 6.58 | 6.65 | 6.58 | 6.64 | 6.64 | 1,224,500 |
| 21 Nov 2022 | 6.50 | 6.53 | 6.46 | 6.52 | 6.52 | 2,959,700 |
| 18 Nov 2022 | 6.61 | 6.61 | 6.55 | 6.57 | 6.57 | 1,967,400 |
| 17 Nov 2022 | 6.46 | 6.56 | 6.45 | 6.56 | 6.56 | 2,277,400 |
| 16 Nov 2022 | 6.45 | 6.45 | 6.40 | 6.44 | 6.44 | 3,221,400 |
| 15 Nov 2022 | 6.45 | 6.48 | 6.34 | 6.40 | 6.40 | 3,958,200 |
| 14 Nov 2022 | 6.25 | 6.48 | 6.22 | 6.43 | 6.43 | 5,524,700 |
| 11 Nov 2022 | 6.04 | 6.18 | 6.04 | 6.14 | 6.14 | 5,042,100 |
| 10 Nov 2022 | 6.06 | 6.16 | 6.02 | 6.15 | 6.15 | 3,272,400 |
| 09 Nov 2022 | 5.87 | 5.89 | 5.83 | 5.85 | 5.85 | 2,056,400 |
| 08 Nov 2022 | 5.85 | 5.89 | 5.82 | 5.87 | 5.87 | 2,807,900 |
| 07 Nov 2022 | 5.78 | 5.83 | 5.77 | 5.81 | 5.81 | 1,769,900 |
| 04 Nov 2022 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 3,026,000 |
| 03 Nov 2022 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 3,058,500 |
| 02 Nov 2022 | 5.72 | 5.74 | 5.64 | 5.65 | 5.65 | 3,989,300 |
| 01 Nov 2022 | 5.66 | 5.69 | 5.59 | 5.62 | 5.62 | 3,111,500 |
| 31 Oct 2022 | 5.60 | 5.64 | 5.58 | 5.60 | 5.60 | 3,271,800 |
| 28 Oct 2022 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | 1,761,600 |
| 27 Oct 2022 | 5.64 | 5.67 | 5.59 | 5.61 | 5.61 | 3,287,400 |
| 26 Oct 2022 | 5.67 | 5.74 | 5.64 | 5.70 | 5.70 | 1,655,200 |
| 25 Oct 2022 | 5.62 | 5.68 | 5.60 | 5.64 | 5.64 | 3,838,000 |
| 24 Oct 2022 | 5.52 | 5.62 | 5.52 | 5.58 | 5.58 | 2,512,800 |
| 21 Oct 2022 | 5.42 | 5.57 | 5.39 | 5.56 | 5.56 | 3,483,600 |
| 20 Oct 2022 | 5.47 | 5.51 | 5.39 | 5.39 | 5.39 | 3,037,200 |
| 19 Oct 2022 | 5.44 | 5.47 | 5.40 | 5.43 | 5.43 | 3,407,300 |
| 18 Oct 2022 | 5.52 | 5.54 | 5.45 | 5.47 | 5.47 | 4,409,300 |
| 17 Oct 2022 | 5.58 | 5.64 | 5.52 | 5.53 | 5.53 | 5,162,000 |
| 14 Oct 2022 | 5.74 | 5.75 | 5.62 | 5.62 | 5.62 | 4,560,600 |
| 13 Oct 2022 | 5.49 | 5.69 | 5.47 | 5.68 | 5.68 | 5,628,000 |
| 12 Oct 2022 | 5.57 | 5.61 | 5.56 | 5.56 | 5.56 | 3,845,300 |
| 11 Oct 2022 | 5.58 | 5.69 | 5.58 | 5.61 | 5.61 | 4,952,700 |
| 10 Oct 2022 | 5.64 | 5.65 | 5.58 | 5.59 | 5.59 | 3,678,600 |
| 07 Oct 2022 | 5.65 | 5.67 | 5.58 | 5.62 | 5.62 | 4,086,500 |
| 06 Oct 2022 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | 3,171,500 |
| 05 Oct 2022 | 5.71 | 5.74 | 5.69 | 5.72 | 5.72 | 3,130,000 |
| 04 Oct 2022 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 5,366,700 |
| 03 Oct 2022 | 5.55 | 5.85 | 5.48 | 5.61 | 5.61 | 4,320,800 |
| 30 Sept 2022 | 5.60 | 5.63 | 5.50 | 5.50 | 5.50 | 3,424,700 |
| 29 Sept 2022 | 5.70 | 5.71 | 5.60 | 5.66 | 5.66 | 4,435,900 |
| 28 Sept 2022 | 5.70 | 5.78 | 5.67 | 5.76 | 5.76 | 3,004,900 |
| 27 Sept 2022 | 5.82 | 5.82 | 5.71 | 5.75 | 5.75 | 5,582,000 |
| 26 Sept 2022 | 5.73 | 5.85 | 5.72 | 5.79 | 5.79 | 5,609,500 |
| 23 Sept 2022 | 5.94 | 5.95 | 5.71 | 5.79 | 5.79 | 4,618,900 |
| 22 Sept 2022 | 6.05 | 6.11 | 6.02 | 6.02 | 6.02 | 2,169,600 |
| 21 Sept 2022 | 6.05 | 6.08 | 5.98 | 5.98 | 5.98 | 1,801,900 |
| 20 Sept 2022 | 6.02 | 6.07 | 6.00 | 6.05 | 6.05 | 1,426,600 |
| 19 Sept 2022 | 6.00 | 6.09 | 5.99 | 6.09 | 6.09 | 1,349,800 |
| 16 Sept 2022 | 6.01 | 6.09 | 5.99 | 6.06 | 6.06 | 4,532,300 |
| 15 Sept 2022 | 6.00 | 6.07 | 5.98 | 6.01 | 6.01 | 2,046,200 |
| 14 Sept 2022 | 6.02 | 6.07 | 6.01 | 6.02 | 6.02 | 3,559,500 |
| 13 Sept 2022 | 6.02 | 6.04 | 5.93 | 5.94 | 5.94 | 3,108,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
