Singapore markets close in 36 minutes

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.62+0.02 (+0.21%)
At close: 04:00PM EST
9.62 0.00 (0.00%)
After hours: 05:31PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 20239.859.879.819.869.861,335,900
28 Nov 20239.9910.019.9510.0010.001,344,000
27 Nov 202310.0110.019.969.999.991,711,200
24 Nov 20239.829.859.829.839.83641,300
22 Nov 20239.909.929.879.879.871,092,700
21 Nov 20239.939.979.919.939.931,583,700
20 Nov 20239.9610.009.959.979.973,252,000
17 Nov 20239.859.909.839.889.882,071,600
16 Nov 20239.669.689.579.629.623,155,400
15 Nov 20239.469.509.409.479.472,919,100
14 Nov 20239.669.799.659.789.784,432,700
13 Nov 20239.329.379.249.269.262,935,900
10 Nov 20239.289.319.179.299.293,791,500
09 Nov 20239.199.239.149.149.141,704,400
08 Nov 20239.199.209.039.059.053,200,000
07 Nov 20239.709.739.669.719.71959,000
06 Nov 20239.839.839.759.809.801,844,800
03 Nov 202310.0510.2110.0510.1510.151,943,600
02 Nov 20239.9510.029.9310.0010.001,343,100
01 Nov 20239.849.909.799.869.861,900,700
31 Oct 20239.659.679.629.679.671,397,700
30 Oct 20239.579.809.549.759.753,394,300
27 Oct 20239.699.739.599.619.611,958,100
26 Oct 20239.489.579.439.529.522,675,000
25 Oct 20239.559.629.559.609.602,700,500
24 Oct 20239.479.499.439.489.48916,100
23 Oct 20239.449.539.439.469.461,605,500
20 Oct 20239.599.599.489.509.501,932,600
19 Oct 20239.679.759.619.629.623,963,400
18 Oct 20239.819.829.729.739.731,194,400
17 Oct 20239.689.849.659.779.771,261,300
16 Oct 20239.669.739.639.709.701,114,300
13 Oct 20239.719.759.649.679.672,179,700
12 Oct 20239.889.909.739.799.791,880,000
11 Oct 20239.939.939.849.899.891,111,800
10 Oct 202310.0010.049.979.979.971,103,800
09 Oct 20239.769.829.749.809.80817,500
06 Oct 20239.729.859.699.839.831,553,500
05 Oct 20239.749.809.729.789.783,200,500
04 Oct 20239.559.559.409.499.494,631,100
03 Oct 20239.759.829.729.769.761,513,200
02 Oct 20239.889.909.809.849.841,925,400
29 Sept 20239.869.929.809.859.852,015,600
28 Sept 202310.0110.159.9810.0810.081,678,500
27 Sept 202310.1410.1510.0510.1210.121,681,300
26 Sept 202310.1710.2410.1310.1310.131,821,500
25 Sept 202310.1510.159.9710.1210.122,286,500
22 Sept 202310.5010.5810.3510.3510.352,781,500
21 Sept 202310.3310.3910.2610.2710.274,086,100
20 Sept 202310.2810.3110.2010.2010.201,315,100
19 Sept 202310.2410.3110.2410.2810.281,386,600
18 Sept 20239.979.979.929.969.96775,800
15 Sept 20239.9810.039.959.959.951,959,300
14 Sept 202310.1510.2010.1310.1710.171,665,900
13 Sept 202310.0210.1210.0210.0610.061,258,000
12 Sept 20239.969.999.929.959.951,323,400
11 Sept 20239.939.979.909.969.961,790,700
08 Sept 20239.379.389.329.369.36696,600
07 Sept 20239.429.459.419.439.43785,200
06 Sept 20239.459.479.399.429.421,073,700
05 Sept 20239.369.409.309.319.311,058,700
01 Sept 20239.349.369.289.289.28928,800
31 Aug 20239.149.149.069.109.10936,800
30 Aug 20239.149.169.089.109.101,247,600
29 Aug 20239.019.068.959.069.06812,300
28 Aug 20239.039.099.029.069.061,465,100
25 Aug 20238.928.958.868.928.921,085,300
24 Aug 20238.928.958.888.888.88874,600
23 Aug 20238.908.928.888.908.90883,100
22 Aug 20238.878.908.778.788.781,356,900
21 Aug 20238.638.658.598.628.62904,300
18 Aug 20238.608.658.608.618.611,361,500
17 Aug 20238.728.728.618.618.61916,100
16 Aug 20238.638.648.558.568.56925,900
15 Aug 20238.738.778.708.708.701,169,900
14 Aug 20238.788.828.718.798.791,538,900
11 Aug 20238.918.948.898.908.90817,300
10 Aug 20238.919.018.908.908.901,243,200
09 Aug 20238.838.908.818.848.841,113,400
08 Aug 20239.029.038.928.978.971,403,700
07 Aug 20239.159.209.139.199.19582,000
04 Aug 20239.209.269.159.169.161,578,700
03 Aug 20238.949.008.948.968.961,185,100
02 Aug 20238.999.028.918.958.951,958,100
01 Aug 20239.149.159.049.079.071,512,100
31 Jul 20239.409.419.269.329.321,435,000
28 Jul 20239.519.589.409.459.452,958,300
27 Jul 20239.049.248.999.169.163,770,400
26 Jul 20238.959.018.938.988.98982,500
25 Jul 20238.938.968.928.928.92951,700
24 Jul 20238.898.938.868.898.891,590,800
21 Jul 20239.109.108.928.938.932,651,300
20 Jul 20239.239.279.159.239.233,514,300
19 Jul 20239.259.299.219.249.241,039,200
18 Jul 20239.289.349.269.279.271,664,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...