Singapore markets closed

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.66-0.01 (-0.12%)
At close: 04:00PM EST
8.59 -0.07 (-0.87%)
After hours: 04:05PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20238.698.738.658.668.663,800,900
02 Feb 20238.668.758.628.678.673,678,000
01 Feb 20238.788.818.698.768.765,294,700
31 Jan 20238.738.768.698.768.764,014,900
30 Jan 20238.979.018.738.908.904,982,200
27 Jan 20238.938.978.898.898.892,912,800
26 Jan 20238.798.798.728.788.784,146,400
25 Jan 20238.718.848.718.798.792,904,800
24 Jan 20238.658.728.568.698.692,609,200
23 Jan 20238.608.608.508.548.543,325,700
20 Jan 20238.518.608.478.588.581,798,100
19 Jan 20238.468.548.438.518.515,589,700
18 Jan 20238.698.698.568.588.585,157,800
17 Jan 20238.648.678.568.678.674,496,000
13 Jan 20238.789.048.729.039.034,493,800
12 Jan 20238.508.728.498.668.664,826,900
11 Jan 20238.098.118.048.098.091,684,300
10 Jan 20238.058.057.968.058.052,554,400
09 Jan 20238.158.168.068.068.063,852,100
06 Jan 20238.038.147.968.138.134,279,000
05 Jan 20238.008.077.938.048.047,233,600
04 Jan 20238.198.288.198.258.258,389,500
03 Jan 20238.068.148.038.098.094,043,400
30 Dec 20227.978.037.948.028.023,095,300
29 Dec 20227.967.997.917.927.921,752,700
28 Dec 20228.038.047.967.997.993,392,100
27 Dec 20228.078.098.018.068.063,412,800
23 Dec 20227.998.077.948.058.054,587,200
22 Dec 20227.847.917.817.917.913,874,200
21 Dec 20227.817.927.797.847.847,231,700
20 Dec 20227.467.777.447.597.598,142,300
19 Dec 20226.846.936.846.876.873,398,100
16 Dec 20226.666.806.666.786.786,930,300
15 Dec 20226.816.826.706.736.732,955,700
14 Dec 20226.866.906.816.836.832,924,900
13 Dec 20226.936.936.846.856.852,783,500
12 Dec 20226.816.826.756.816.812,175,300
09 Dec 20226.776.836.776.796.792,063,900
08 Dec 20226.766.816.736.776.772,502,800
07 Dec 20226.746.796.736.776.772,315,400
06 Dec 20226.736.736.666.726.723,571,100
05 Dec 20226.786.786.686.686.683,355,800
02 Dec 20226.756.846.756.836.831,368,200
01 Dec 20226.806.826.776.816.812,282,200
30 Nov 20226.816.816.696.806.803,443,200
29 Nov 20226.766.826.726.816.811,867,800
28 Nov 20226.796.796.736.736.732,146,400
25 Nov 20226.786.886.786.876.871,217,000
23 Nov 20226.686.736.636.726.721,602,000
22 Nov 20226.586.656.586.646.641,224,500
21 Nov 20226.506.536.466.526.522,959,700
18 Nov 20226.616.616.556.576.571,967,400
17 Nov 20226.466.566.456.566.562,277,400
16 Nov 20226.456.456.406.446.443,221,400
15 Nov 20226.456.486.346.406.403,958,200
14 Nov 20226.256.486.226.436.435,524,700
11 Nov 20226.046.186.046.146.145,042,100
10 Nov 20226.066.166.026.156.153,272,400
09 Nov 20225.875.895.835.855.852,056,400
08 Nov 20225.855.895.825.875.872,807,900
07 Nov 20225.785.835.775.815.811,769,900
04 Nov 20225.705.815.705.815.813,026,000
03 Nov 20225.605.645.575.625.623,058,500
02 Nov 20225.725.745.645.655.653,989,300
01 Nov 20225.665.695.595.625.623,111,500
31 Oct 20225.605.645.585.605.603,271,800
28 Oct 20225.565.615.565.615.611,761,600
27 Oct 20225.645.675.595.615.613,287,400
26 Oct 20225.675.745.645.705.701,655,200
25 Oct 20225.625.685.605.645.643,838,000
24 Oct 20225.525.625.525.585.582,512,800
21 Oct 20225.425.575.395.565.563,483,600
20 Oct 20225.475.515.395.395.393,037,200
19 Oct 20225.445.475.405.435.433,407,300
18 Oct 20225.525.545.455.475.474,409,300
17 Oct 20225.585.645.525.535.535,162,000
14 Oct 20225.745.755.625.625.624,560,600
13 Oct 20225.495.695.475.685.685,628,000
12 Oct 20225.575.615.565.565.563,845,300
11 Oct 20225.585.695.585.615.614,952,700
10 Oct 20225.645.655.585.595.593,678,600
07 Oct 20225.655.675.585.625.624,086,500
06 Oct 20225.725.745.685.685.683,171,500
05 Oct 20225.715.745.695.725.723,130,000
04 Oct 20225.725.805.725.805.805,366,700
03 Oct 20225.555.855.485.615.614,320,800
30 Sept 20225.605.635.505.505.503,424,700
29 Sept 20225.705.715.605.665.664,435,900
28 Sept 20225.705.785.675.765.763,004,900
27 Sept 20225.825.825.715.755.755,582,000
26 Sept 20225.735.855.725.795.795,609,500
23 Sept 20225.945.955.715.795.794,618,900
22 Sept 20226.056.116.026.026.022,169,600
21 Sept 20226.056.085.985.985.981,801,900
20 Sept 20226.026.076.006.056.051,426,600
19 Sept 20226.006.095.996.096.091,349,800
16 Sept 20226.016.095.996.066.064,532,300
15 Sept 20226.006.075.986.016.012,046,200
14 Sept 20226.026.076.016.026.023,559,500
13 Sept 20226.026.045.935.945.943,108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...