Singapore markets close in 36 minutes
Straits Times Index
3,075.22 -12.02 (-0.39%) Nikkei
32,858.31 -587.59 (-1.76%) Hang Seng
16,345.89 -117.37 (-0.71%) FTSE 100
7,483.46 -31.92 (-0.42%) Bitcoin USD
43,698.96 -108.18 (-0.25%) CMC Crypto 200
891.36 +648.68 (+267.30%)
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:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Nov 2023 | 9.85 | 9.87 | 9.81 | 9.86 | 9.86 | 1,335,900 |
| 28 Nov 2023 | 9.99 | 10.01 | 9.95 | 10.00 | 10.00 | 1,344,000 |
| 27 Nov 2023 | 10.01 | 10.01 | 9.96 | 9.99 | 9.99 | 1,711,200 |
| 24 Nov 2023 | 9.82 | 9.85 | 9.82 | 9.83 | 9.83 | 641,300 |
| 22 Nov 2023 | 9.90 | 9.92 | 9.87 | 9.87 | 9.87 | 1,092,700 |
| 21 Nov 2023 | 9.93 | 9.97 | 9.91 | 9.93 | 9.93 | 1,583,700 |
| 20 Nov 2023 | 9.96 | 10.00 | 9.95 | 9.97 | 9.97 | 3,252,000 |
| 17 Nov 2023 | 9.85 | 9.90 | 9.83 | 9.88 | 9.88 | 2,071,600 |
| 16 Nov 2023 | 9.66 | 9.68 | 9.57 | 9.62 | 9.62 | 3,155,400 |
| 15 Nov 2023 | 9.46 | 9.50 | 9.40 | 9.47 | 9.47 | 2,919,100 |
| 14 Nov 2023 | 9.66 | 9.79 | 9.65 | 9.78 | 9.78 | 4,432,700 |
| 13 Nov 2023 | 9.32 | 9.37 | 9.24 | 9.26 | 9.26 | 2,935,900 |
| 10 Nov 2023 | 9.28 | 9.31 | 9.17 | 9.29 | 9.29 | 3,791,500 |
| 09 Nov 2023 | 9.19 | 9.23 | 9.14 | 9.14 | 9.14 | 1,704,400 |
| 08 Nov 2023 | 9.19 | 9.20 | 9.03 | 9.05 | 9.05 | 3,200,000 |
| 07 Nov 2023 | 9.70 | 9.73 | 9.66 | 9.71 | 9.71 | 959,000 |
| 06 Nov 2023 | 9.83 | 9.83 | 9.75 | 9.80 | 9.80 | 1,844,800 |
| 03 Nov 2023 | 10.05 | 10.21 | 10.05 | 10.15 | 10.15 | 1,943,600 |
| 02 Nov 2023 | 9.95 | 10.02 | 9.93 | 10.00 | 10.00 | 1,343,100 |
| 01 Nov 2023 | 9.84 | 9.90 | 9.79 | 9.86 | 9.86 | 1,900,700 |
| 31 Oct 2023 | 9.65 | 9.67 | 9.62 | 9.67 | 9.67 | 1,397,700 |
| 30 Oct 2023 | 9.57 | 9.80 | 9.54 | 9.75 | 9.75 | 3,394,300 |
| 27 Oct 2023 | 9.69 | 9.73 | 9.59 | 9.61 | 9.61 | 1,958,100 |
| 26 Oct 2023 | 9.48 | 9.57 | 9.43 | 9.52 | 9.52 | 2,675,000 |
| 25 Oct 2023 | 9.55 | 9.62 | 9.55 | 9.60 | 9.60 | 2,700,500 |
| 24 Oct 2023 | 9.47 | 9.49 | 9.43 | 9.48 | 9.48 | 916,100 |
| 23 Oct 2023 | 9.44 | 9.53 | 9.43 | 9.46 | 9.46 | 1,605,500 |
| 20 Oct 2023 | 9.59 | 9.59 | 9.48 | 9.50 | 9.50 | 1,932,600 |
| 19 Oct 2023 | 9.67 | 9.75 | 9.61 | 9.62 | 9.62 | 3,963,400 |
| 18 Oct 2023 | 9.81 | 9.82 | 9.72 | 9.73 | 9.73 | 1,194,400 |
| 17 Oct 2023 | 9.68 | 9.84 | 9.65 | 9.77 | 9.77 | 1,261,300 |
| 16 Oct 2023 | 9.66 | 9.73 | 9.63 | 9.70 | 9.70 | 1,114,300 |
| 13 Oct 2023 | 9.71 | 9.75 | 9.64 | 9.67 | 9.67 | 2,179,700 |
| 12 Oct 2023 | 9.88 | 9.90 | 9.73 | 9.79 | 9.79 | 1,880,000 |
| 11 Oct 2023 | 9.93 | 9.93 | 9.84 | 9.89 | 9.89 | 1,111,800 |
| 10 Oct 2023 | 10.00 | 10.04 | 9.97 | 9.97 | 9.97 | 1,103,800 |
| 09 Oct 2023 | 9.76 | 9.82 | 9.74 | 9.80 | 9.80 | 817,500 |
| 06 Oct 2023 | 9.72 | 9.85 | 9.69 | 9.83 | 9.83 | 1,553,500 |
| 05 Oct 2023 | 9.74 | 9.80 | 9.72 | 9.78 | 9.78 | 3,200,500 |
| 04 Oct 2023 | 9.55 | 9.55 | 9.40 | 9.49 | 9.49 | 4,631,100 |
| 03 Oct 2023 | 9.75 | 9.82 | 9.72 | 9.76 | 9.76 | 1,513,200 |
| 02 Oct 2023 | 9.88 | 9.90 | 9.80 | 9.84 | 9.84 | 1,925,400 |
| 29 Sept 2023 | 9.86 | 9.92 | 9.80 | 9.85 | 9.85 | 2,015,600 |
| 28 Sept 2023 | 10.01 | 10.15 | 9.98 | 10.08 | 10.08 | 1,678,500 |
| 27 Sept 2023 | 10.14 | 10.15 | 10.05 | 10.12 | 10.12 | 1,681,300 |
| 26 Sept 2023 | 10.17 | 10.24 | 10.13 | 10.13 | 10.13 | 1,821,500 |
| 25 Sept 2023 | 10.15 | 10.15 | 9.97 | 10.12 | 10.12 | 2,286,500 |
| 22 Sept 2023 | 10.50 | 10.58 | 10.35 | 10.35 | 10.35 | 2,781,500 |
| 21 Sept 2023 | 10.33 | 10.39 | 10.26 | 10.27 | 10.27 | 4,086,100 |
| 20 Sept 2023 | 10.28 | 10.31 | 10.20 | 10.20 | 10.20 | 1,315,100 |
| 19 Sept 2023 | 10.24 | 10.31 | 10.24 | 10.28 | 10.28 | 1,386,600 |
| 18 Sept 2023 | 9.97 | 9.97 | 9.92 | 9.96 | 9.96 | 775,800 |
| 15 Sept 2023 | 9.98 | 10.03 | 9.95 | 9.95 | 9.95 | 1,959,300 |
| 14 Sept 2023 | 10.15 | 10.20 | 10.13 | 10.17 | 10.17 | 1,665,900 |
| 13 Sept 2023 | 10.02 | 10.12 | 10.02 | 10.06 | 10.06 | 1,258,000 |
| 12 Sept 2023 | 9.96 | 9.99 | 9.92 | 9.95 | 9.95 | 1,323,400 |
| 11 Sept 2023 | 9.93 | 9.97 | 9.90 | 9.96 | 9.96 | 1,790,700 |
| 08 Sept 2023 | 9.37 | 9.38 | 9.32 | 9.36 | 9.36 | 696,600 |
| 07 Sept 2023 | 9.42 | 9.45 | 9.41 | 9.43 | 9.43 | 785,200 |
| 06 Sept 2023 | 9.45 | 9.47 | 9.39 | 9.42 | 9.42 | 1,073,700 |
| 05 Sept 2023 | 9.36 | 9.40 | 9.30 | 9.31 | 9.31 | 1,058,700 |
| 01 Sept 2023 | 9.34 | 9.36 | 9.28 | 9.28 | 9.28 | 928,800 |
| 31 Aug 2023 | 9.14 | 9.14 | 9.06 | 9.10 | 9.10 | 936,800 |
| 30 Aug 2023 | 9.14 | 9.16 | 9.08 | 9.10 | 9.10 | 1,247,600 |
| 29 Aug 2023 | 9.01 | 9.06 | 8.95 | 9.06 | 9.06 | 812,300 |
| 28 Aug 2023 | 9.03 | 9.09 | 9.02 | 9.06 | 9.06 | 1,465,100 |
| 25 Aug 2023 | 8.92 | 8.95 | 8.86 | 8.92 | 8.92 | 1,085,300 |
| 24 Aug 2023 | 8.92 | 8.95 | 8.88 | 8.88 | 8.88 | 874,600 |
| 23 Aug 2023 | 8.90 | 8.92 | 8.88 | 8.90 | 8.90 | 883,100 |
| 22 Aug 2023 | 8.87 | 8.90 | 8.77 | 8.78 | 8.78 | 1,356,900 |
| 21 Aug 2023 | 8.63 | 8.65 | 8.59 | 8.62 | 8.62 | 904,300 |
| 18 Aug 2023 | 8.60 | 8.65 | 8.60 | 8.61 | 8.61 | 1,361,500 |
| 17 Aug 2023 | 8.72 | 8.72 | 8.61 | 8.61 | 8.61 | 916,100 |
| 16 Aug 2023 | 8.63 | 8.64 | 8.55 | 8.56 | 8.56 | 925,900 |
| 15 Aug 2023 | 8.73 | 8.77 | 8.70 | 8.70 | 8.70 | 1,169,900 |
| 14 Aug 2023 | 8.78 | 8.82 | 8.71 | 8.79 | 8.79 | 1,538,900 |
| 11 Aug 2023 | 8.91 | 8.94 | 8.89 | 8.90 | 8.90 | 817,300 |
| 10 Aug 2023 | 8.91 | 9.01 | 8.90 | 8.90 | 8.90 | 1,243,200 |
| 09 Aug 2023 | 8.83 | 8.90 | 8.81 | 8.84 | 8.84 | 1,113,400 |
| 08 Aug 2023 | 9.02 | 9.03 | 8.92 | 8.97 | 8.97 | 1,403,700 |
| 07 Aug 2023 | 9.15 | 9.20 | 9.13 | 9.19 | 9.19 | 582,000 |
| 04 Aug 2023 | 9.20 | 9.26 | 9.15 | 9.16 | 9.16 | 1,578,700 |
| 03 Aug 2023 | 8.94 | 9.00 | 8.94 | 8.96 | 8.96 | 1,185,100 |
| 02 Aug 2023 | 8.99 | 9.02 | 8.91 | 8.95 | 8.95 | 1,958,100 |
| 01 Aug 2023 | 9.14 | 9.15 | 9.04 | 9.07 | 9.07 | 1,512,100 |
| 31 Jul 2023 | 9.40 | 9.41 | 9.26 | 9.32 | 9.32 | 1,435,000 |
| 28 Jul 2023 | 9.51 | 9.58 | 9.40 | 9.45 | 9.45 | 2,958,300 |
| 27 Jul 2023 | 9.04 | 9.24 | 8.99 | 9.16 | 9.16 | 3,770,400 |
| 26 Jul 2023 | 8.95 | 9.01 | 8.93 | 8.98 | 8.98 | 982,500 |
| 25 Jul 2023 | 8.93 | 8.96 | 8.92 | 8.92 | 8.92 | 951,700 |
| 24 Jul 2023 | 8.89 | 8.93 | 8.86 | 8.89 | 8.89 | 1,590,800 |
| 21 Jul 2023 | 9.10 | 9.10 | 8.92 | 8.93 | 8.93 | 2,651,300 |
| 20 Jul 2023 | 9.23 | 9.27 | 9.15 | 9.23 | 9.23 | 3,514,300 |
| 19 Jul 2023 | 9.25 | 9.29 | 9.21 | 9.24 | 9.24 | 1,039,200 |
| 18 Jul 2023 | 9.28 | 9.34 | 9.26 | 9.27 | 9.27 | 1,664,600 |
| *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.