Singapore markets open in 3 hours 51 minutes

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.79-0.23 (-3.82%)
At close: 04:00PM EDT
5.78 -0.01 (-0.17%)
After hours: 07:07PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20226.016.095.996.066.064,531,700
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
12 Sept 20226.166.186.116.116.113,302,300
09 Sept 20226.156.176.096.146.142,498,300
08 Sept 20225.906.055.906.056.053,847,700
07 Sept 20225.845.885.805.855.852,731,600
06 Sept 20226.016.015.915.925.922,709,100
02 Sept 20226.076.116.026.026.021,991,200
01 Sept 20226.036.045.986.036.031,715,000
31 Aug 20226.086.096.046.056.051,559,000
30 Aug 20226.106.116.056.106.102,011,900
29 Aug 20226.076.096.056.076.071,605,500
26 Aug 20226.196.206.076.076.071,681,400
25 Aug 20226.146.206.146.206.20934,100
24 Aug 20226.106.166.096.136.131,520,800
23 Aug 20226.046.116.046.086.081,145,200
22 Aug 20226.116.116.056.066.062,116,200
19 Aug 20226.166.166.106.116.111,801,700
18 Aug 20226.216.216.176.206.20914,900
17 Aug 20226.216.226.166.216.211,997,000
16 Aug 20226.216.246.196.236.232,634,000
15 Aug 20226.256.286.236.276.271,783,000
12 Aug 20226.306.306.266.296.291,816,300
11 Aug 20226.246.286.246.256.251,299,800
10 Aug 20226.146.246.116.226.221,283,400
09 Aug 20226.086.096.036.056.051,680,600
08 Aug 20226.146.176.116.116.111,472,300
05 Aug 20226.086.106.036.106.101,278,100
04 Aug 20226.116.166.066.086.082,339,600
03 Aug 20226.176.176.066.146.142,602,500
02 Aug 20226.286.296.196.206.201,584,400
01 Aug 20226.456.456.326.366.362,748,700
29 Jul 20226.236.436.216.396.391,780,600
28 Jul 20226.116.146.096.136.131,491,500
27 Jul 20226.076.136.056.126.122,346,100
26 Jul 20226.066.076.026.026.021,838,900
25 Jul 20226.006.096.006.076.072,768,000
22 Jul 20225.975.995.945.975.972,214,900
21 Jul 20225.905.965.875.965.962,140,100
20 Jul 20226.006.005.895.935.933,006,600
19 Jul 20225.956.035.946.016.013,645,500
18 Jul 20225.885.975.865.895.894,996,100
15 Jul 20225.815.905.765.885.883,134,900
14 Jul 20225.845.845.755.805.803,135,300
13 Jul 20225.965.965.905.955.952,896,700
12 Jul 20225.936.045.935.995.993,609,300
11 Jul 20225.996.015.945.995.992,801,100
08 Jul 20225.956.025.956.016.012,152,300
07 Jul 20225.915.955.915.935.931,659,100
06 Jul 20225.905.905.805.875.873,172,200
05 Jul 20225.915.975.875.975.973,644,700
01 Jul 20225.905.995.885.995.992,513,800
30 Jun 20225.875.915.835.905.902,571,300
29 Jun 20226.026.045.965.965.962,981,100
28 Jun 20226.076.116.026.036.033,592,500
27 Jun 20226.016.075.996.036.034,870,800
24 Jun 20226.006.136.006.116.113,769,300
23 Jun 20226.006.005.895.935.935,076,200
22 Jun 20225.935.985.915.945.944,455,300
21 Jun 20225.945.995.915.995.992,828,300
17 Jun 20225.925.975.785.815.817,358,200
16 Jun 20225.926.015.906.006.004,260,400
15 Jun 20225.905.995.905.975.974,098,500
14 Jun 20225.885.955.865.895.894,957,200
13 Jun 20225.765.835.765.785.785,741,800
10 Jun 20225.785.815.705.745.745,855,200
09 Jun 20225.925.945.825.825.823,392,200
08 Jun 20225.995.995.855.865.864,721,900
07 Jun 20226.036.106.036.076.072,173,400
06 Jun 20226.076.116.046.046.041,383,900
03 Jun 20226.086.086.016.046.041,866,300
02 Jun 20226.096.146.066.126.121,968,000
01 Jun 20226.166.186.056.086.082,481,600
31 May 20226.086.116.056.106.102,585,900
27 May 20226.246.256.206.226.221,372,200
26 May 20226.236.296.236.256.251,428,300
25 May 20226.146.196.126.186.182,118,300
24 May 20226.176.196.106.166.163,344,800
23 May 20226.136.246.126.196.194,055,200
20 May 20226.076.116.006.056.052,572,900
19 May 20225.976.065.976.056.052,498,500
18 May 20225.986.035.965.965.962,774,400
17 May 20225.956.005.935.975.973,876,100
16 May 20226.036.055.986.026.022,265,600
13 May 20225.976.085.976.076.072,067,500
12 May 20225.815.935.805.875.874,814,700
11 May 20225.875.915.795.795.793,412,300
10 May 20225.976.015.895.935.934,644,900
09 May 20225.955.995.915.925.923,001,900
06 May 20226.016.065.976.026.023,679,900
05 May 20226.076.075.935.975.973,101,100
04 May 20226.026.135.996.136.132,187,700
03 May 20225.996.055.966.026.023,070,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...