Singapore markets open in 47 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,317.73 -2,267.77 (-3.41%) CMC Crypto 200
1,388.57 -35.53 (-2.49%)
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.40 | 11.41 | 11.32 | 11.38 | 11.38 | 574,357 |
| 23 Apr 2024 | 11.37 | 11.43 | 11.36 | 11.41 | 11.41 | 723,400 |
| 22 Apr 2024 | 11.28 | 11.35 | 11.27 | 11.31 | 11.31 | 898,100 |
| 19 Apr 2024 | 11.15 | 11.20 | 11.14 | 11.17 | 11.17 | 946,600 |
| 18 Apr 2024 | 11.16 | 11.22 | 11.12 | 11.14 | 11.14 | 1,103,000 |
| 17 Apr 2024 | 11.17 | 11.17 | 11.05 | 11.10 | 11.10 | 853,100 |
| 16 Apr 2024 | 11.24 | 11.24 | 11.15 | 11.17 | 11.17 | 1,277,300 |
| 15 Apr 2024 | 11.61 | 11.73 | 11.52 | 11.52 | 11.52 | 2,548,000 |
| 12 Apr 2024 | 11.56 | 11.60 | 11.48 | 11.51 | 11.51 | 1,014,900 |
| 11 Apr 2024 | 11.75 | 11.79 | 11.66 | 11.76 | 11.76 | 1,351,300 |
| 10 Apr 2024 | 11.52 | 11.60 | 11.47 | 11.54 | 11.54 | 823,300 |
| 09 Apr 2024 | 11.70 | 11.73 | 11.60 | 11.63 | 11.63 | 1,373,300 |
| 08 Apr 2024 | 11.65 | 11.78 | 11.65 | 11.70 | 11.70 | 1,774,100 |
| 05 Apr 2024 | 11.54 | 11.62 | 11.50 | 11.56 | 11.56 | 765,700 |
| 04 Apr 2024 | 11.72 | 11.74 | 11.54 | 11.55 | 11.55 | 935,800 |
| 03 Apr 2024 | 11.46 | 11.63 | 11.46 | 11.60 | 11.60 | 622,300 |
| 02 Apr 2024 | 11.35 | 11.41 | 11.31 | 11.36 | 11.36 | 976,500 |
| 01 Apr 2024 | 11.44 | 11.45 | 11.34 | 11.43 | 11.43 | 1,017,500 |
| 28 Mar 2024 | 11.76 | 11.81 | 11.75 | 11.77 | 11.77 | 1,589,400 |
| 27 Mar 2024 | 11.85 | 11.86 | 11.71 | 11.81 | 11.81 | 1,002,400 |
| 26 Mar 2024 | 11.82 | 11.89 | 11.82 | 11.86 | 11.86 | 1,390,000 |
| 25 Mar 2024 | 11.80 | 11.89 | 11.74 | 11.84 | 11.84 | 720,200 |
| 22 Mar 2024 | 11.91 | 11.94 | 11.86 | 11.91 | 11.91 | 981,000 |
| 21 Mar 2024 | 11.76 | 11.82 | 11.71 | 11.71 | 11.71 | 1,027,800 |
| 20 Mar 2024 | 11.54 | 11.67 | 11.51 | 11.67 | 11.67 | 2,470,600 |
| 19 Mar 2024 | 11.54 | 11.57 | 11.49 | 11.54 | 11.54 | 698,300 |
| 18 Mar 2024 | 11.61 | 11.65 | 11.58 | 11.63 | 11.63 | 845,600 |
| 15 Mar 2024 | 11.49 | 11.58 | 11.47 | 11.52 | 11.52 | 2,042,500 |
| 14 Mar 2024 | 11.64 | 11.68 | 11.57 | 11.60 | 11.60 | 1,129,600 |
| 13 Mar 2024 | 11.68 | 11.74 | 11.65 | 11.74 | 11.74 | 1,026,600 |
| 12 Mar 2024 | 11.71 | 11.82 | 11.68 | 11.77 | 11.77 | 1,616,200 |
| 11 Mar 2024 | 11.80 | 11.87 | 11.73 | 11.87 | 11.87 | 1,648,000 |
| 08 Mar 2024 | 12.36 | 12.46 | 12.26 | 12.33 | 12.33 | 1,735,000 |
| 07 Mar 2024 | 11.99 | 12.04 | 11.87 | 12.04 | 12.04 | 1,727,000 |
| 06 Mar 2024 | 11.75 | 11.79 | 11.69 | 11.76 | 11.76 | 1,643,200 |
| 05 Mar 2024 | 11.45 | 11.58 | 11.44 | 11.47 | 11.47 | 1,814,100 |
| 04 Mar 2024 | 11.24 | 11.32 | 11.20 | 11.29 | 11.29 | 935,400 |
| 01 Mar 2024 | 11.21 | 11.25 | 11.18 | 11.24 | 11.24 | 978,200 |
| 29 Feb 2024 | 11.15 | 11.21 | 11.07 | 11.14 | 11.14 | 1,102,200 |
| 28 Feb 2024 | 11.00 | 11.11 | 10.99 | 11.08 | 11.08 | 1,291,400 |
| 27 Feb 2024 | 11.15 | 11.23 | 11.08 | 11.21 | 11.21 | 1,748,000 |
| 26 Feb 2024 | 10.87 | 10.93 | 10.86 | 10.90 | 10.90 | 974,000 |
| 23 Feb 2024 | 10.75 | 10.80 | 10.72 | 10.80 | 10.80 | 976,400 |
| 22 Feb 2024 | 10.71 | 10.80 | 10.70 | 10.71 | 10.71 | 1,735,200 |
| 21 Feb 2024 | 10.69 | 10.70 | 10.58 | 10.62 | 10.62 | 3,110,600 |
| 20 Feb 2024 | 10.72 | 10.79 | 10.70 | 10.78 | 10.78 | 1,443,700 |
| 16 Feb 2024 | 10.58 | 10.69 | 10.58 | 10.67 | 10.67 | 1,138,000 |
| 15 Feb 2024 | 10.32 | 10.41 | 10.32 | 10.39 | 10.39 | 705,600 |
| 14 Feb 2024 | 10.26 | 10.32 | 10.24 | 10.32 | 10.32 | 1,228,500 |
| 13 Feb 2024 | 10.22 | 10.25 | 10.17 | 10.20 | 10.20 | 1,145,600 |
| 12 Feb 2024 | 10.21 | 10.32 | 10.21 | 10.27 | 10.27 | 1,083,000 |
| 09 Feb 2024 | 10.16 | 10.21 | 10.14 | 10.20 | 10.20 | 830,700 |
| 08 Feb 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 10.14 | 1,100,000 |
| 07 Feb 2024 | 10.36 | 10.41 | 10.34 | 10.41 | 10.41 | 1,196,600 |
| 06 Feb 2024 | 10.32 | 10.35 | 10.27 | 10.28 | 10.28 | 1,211,000 |
| 05 Feb 2024 | 10.42 | 10.46 | 10.36 | 10.43 | 10.43 | 2,364,200 |
| 02 Feb 2024 | 10.34 | 10.43 | 10.32 | 10.42 | 10.42 | 9,624,700 |
| 01 Feb 2024 | 10.42 | 10.54 | 10.31 | 10.42 | 10.42 | 1,909,400 |
| 31 Jan 2024 | 10.40 | 10.44 | 10.24 | 10.29 | 10.29 | 2,005,800 |
| 30 Jan 2024 | 10.19 | 10.26 | 10.15 | 10.25 | 10.25 | 989,300 |
| 29 Jan 2024 | 10.20 | 10.22 | 10.12 | 10.19 | 10.19 | 1,175,000 |
| 26 Jan 2024 | 10.08 | 10.15 | 10.05 | 10.12 | 10.12 | 1,320,400 |
| 25 Jan 2024 | 10.34 | 10.38 | 10.24 | 10.30 | 10.30 | 1,706,200 |
| 24 Jan 2024 | 10.45 | 10.47 | 10.37 | 10.40 | 10.40 | 1,752,600 |
| 23 Jan 2024 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | 864,300 |
| 22 Jan 2024 | 9.91 | 9.99 | 9.90 | 9.95 | 9.95 | 1,606,800 |
| 19 Jan 2024 | 9.74 | 9.83 | 9.72 | 9.83 | 9.83 | 1,757,000 |
| 18 Jan 2024 | 9.76 | 9.83 | 9.71 | 9.76 | 9.76 | 1,921,500 |
| 17 Jan 2024 | 9.74 | 9.79 | 9.69 | 9.75 | 9.75 | 1,415,500 |
| 16 Jan 2024 | 9.81 | 9.85 | 9.78 | 9.85 | 9.85 | 1,397,700 |
| 12 Jan 2024 | 9.84 | 9.89 | 9.80 | 9.81 | 9.81 | 1,553,900 |
| 11 Jan 2024 | 9.85 | 9.88 | 9.81 | 9.85 | 9.85 | 1,424,400 |
| 10 Jan 2024 | 9.81 | 9.82 | 9.77 | 9.79 | 9.79 | 1,474,600 |
| 09 Jan 2024 | 9.84 | 9.86 | 9.76 | 9.76 | 9.76 | 1,105,300 |
| 08 Jan 2024 | 9.90 | 9.97 | 9.86 | 9.96 | 9.96 | 1,489,600 |
| 05 Jan 2024 | 9.83 | 9.99 | 9.82 | 9.90 | 9.90 | 2,040,300 |
| 04 Jan 2024 | 9.60 | 9.70 | 9.60 | 9.64 | 9.64 | 1,053,700 |
| 03 Jan 2024 | 9.59 | 9.63 | 9.57 | 9.60 | 9.60 | 1,236,600 |
| 02 Jan 2024 | 9.62 | 9.66 | 9.58 | 9.64 | 9.64 | 1,170,100 |
| 29 Dec 2023 | 9.64 | 9.70 | 9.64 | 9.68 | 9.68 | 1,228,200 |
| 28 Dec 2023 | 9.60 | 9.69 | 9.60 | 9.63 | 9.63 | 1,267,200 |
| 27 Dec 2023 | 9.52 | 9.56 | 9.51 | 9.52 | 9.52 | 1,250,400 |
| 26 Dec 2023 | 9.45 | 9.49 | 9.43 | 9.48 | 9.48 | 1,105,200 |
| 22 Dec 2023 | 9.55 | 9.59 | 9.50 | 9.54 | 9.54 | 3,181,300 |
| 21 Dec 2023 | 9.29 | 9.35 | 9.23 | 9.30 | 9.30 | 6,919,300 |
| 20 Dec 2023 | 9.24 | 9.29 | 9.16 | 9.16 | 9.16 | 4,369,000 |
| 19 Dec 2023 | 9.22 | 9.27 | 9.20 | 9.24 | 9.24 | 2,523,500 |
| 18 Dec 2023 | 9.28 | 9.28 | 9.20 | 9.24 | 9.24 | 2,275,000 |
| 15 Dec 2023 | 9.51 | 9.54 | 9.32 | 9.34 | 9.34 | 5,679,100 |
| 14 Dec 2023 | 9.83 | 10.06 | 9.81 | 9.98 | 9.98 | 3,719,600 |
| 13 Dec 2023 | 10.05 | 10.18 | 10.02 | 10.13 | 10.13 | 2,101,500 |
| 12 Dec 2023 | 9.95 | 10.02 | 9.91 | 10.02 | 10.02 | 1,572,200 |
| 11 Dec 2023 | 10.02 | 10.08 | 9.90 | 9.97 | 9.97 | 1,260,800 |
| 08 Dec 2023 | 9.97 | 10.06 | 9.95 | 10.06 | 10.06 | 1,545,600 |
| 07 Dec 2023 | 9.87 | 9.97 | 9.84 | 9.96 | 9.96 | 3,189,100 |
| 06 Dec 2023 | 9.70 | 9.74 | 9.61 | 9.62 | 9.62 | 2,241,200 |
| 05 Dec 2023 | 9.72 | 9.74 | 9.57 | 9.60 | 9.60 | 6,075,800 |
| 04 Dec 2023 | 9.74 | 9.81 | 9.73 | 9.76 | 9.76 | 1,433,900 |
| 01 Dec 2023 | 9.85 | 9.94 | 9.85 | 9.92 | 9.92 | 1,244,600 |
| 30 Nov 2023 | 9.83 | 9.90 | 9.83 | 9.87 | 9.87 | 1,112,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.