Yahoo

Mail

Singapore markets open in 43 minutes

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,655.27
+60.65(+1.32%)
Dow
35,135.94
+236.60(+0.68%)
Nasdaq
15,782.83
+291.18(+1.88%)
BTC-USD
57,975.43
+634.39(+1.11%)
CMC Crypto 200
1,460.81
+31.88(+2.23%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

6.60

-0.03

(-0.45%)

At close: 04:00PM EST

6.60

0.00

(0.00%)

After hours:

04:43PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	6.64	6.65	6.56	6.60	6.60	1,517,969
26 Nov 2021	6.68	6.70	6.60	6.63	6.63	1,557,900
24 Nov 2021	6.74	6.82	6.74	6.75	6.75	1,059,100
23 Nov 2021	6.72	6.76	6.70	6.74	6.74	1,109,500
22 Nov 2021	6.72	6.74	6.67	6.72	6.72	1,016,700
19 Nov 2021	6.72	6.74	6.69	6.72	6.72	954,500
18 Nov 2021	6.75	6.79	6.73	6.76	6.76	1,081,800
17 Nov 2021	6.78	6.78	6.71	6.75	6.75	1,046,400
16 Nov 2021	6.84	6.84	6.76	6.76	6.76	1,500,900
15 Nov 2021	6.98	6.99	6.87	6.89	6.89	1,736,500
12 Nov 2021	6.88	7.05	6.87	7.03	7.03	3,047,600
11 Nov 2021	6.68	6.75	6.68	6.74	6.74	667,600
10 Nov 2021	6.64	6.72	6.64	6.68	6.68	1,514,900
09 Nov 2021	6.74	6.74	6.58	6.63	6.63	3,262,300
08 Nov 2021	6.77	6.84	6.76	6.83	6.83	2,334,600
05 Nov 2021	6.73	6.76	6.70	6.72	6.72	1,317,200
04 Nov 2021	6.70	6.70	6.64	6.69	6.69	1,835,700
03 Nov 2021	6.62	6.68	6.60	6.67	6.67	1,132,200
02 Nov 2021	6.65	6.65	6.58	6.62	6.62	1,286,000
01 Nov 2021	6.65	6.72	6.63	6.67	6.67	1,791,300
29 Oct 2021	6.51	6.54	6.44	6.48	6.48	5,401,200
28 Oct 2021	6.55	6.60	6.51	6.55	6.55	4,369,300
27 Oct 2021	6.64	6.64	6.56	6.57	6.57	1,109,400
26 Oct 2021	6.67	6.69	6.63	6.65	6.65	2,119,500
25 Oct 2021	6.74	6.74	6.64	6.67	6.67	4,129,900
22 Oct 2021	6.79	6.83	6.75	6.77	6.77	1,031,600
21 Oct 2021	6.83	6.86	6.77	6.79	6.79	1,098,000
20 Oct 2021	6.85	6.89	6.83	6.87	6.87	943,300
19 Oct 2021	6.82	6.84	6.79	6.83	6.83	596,600
18 Oct 2021	6.86	6.88	6.81	6.83	6.83	633,100
15 Oct 2021	6.81	6.88	6.79	6.87	6.87	1,380,900
14 Oct 2021	6.76	6.78	6.72	6.74	6.74	1,625,500
13 Oct 2021	6.85	6.86	6.75	6.81	6.81	1,022,700
12 Oct 2021	6.96	6.96	6.90	6.92	6.92	728,400
11 Oct 2021	7.02	7.07	6.94	6.94	6.94	702,900
08 Oct 2021	7.00	7.01	6.95	6.95	6.95	1,104,500
07 Oct 2021	7.03	7.08	7.02	7.04	7.04	742,100
06 Oct 2021	7.02	7.05	6.95	7.04	7.04	1,376,200
05 Oct 2021	6.85	6.99	6.85	6.98	6.98	1,435,800
04 Oct 2021	6.86	6.89	6.75	6.78	6.78	1,986,400
01 Oct 2021	6.94	6.99	6.89	6.97	6.97	1,961,200
30 Sep 2021	7.11	7.13	7.01	7.01	7.01	1,204,800
29 Sep 2021	7.28	7.28	7.20	7.24	7.24	1,334,100
28 Sep 2021	7.49	7.50	7.29	7.30	7.30	1,825,100
27 Sep 2021	7.36	7.52	7.36	7.48	7.48	1,000,700
24 Sep 2021	7.27	7.32	7.26	7.28	7.28	756,700
23 Sep 2021	7.19	7.33	7.19	7.26	7.26	1,100,300
22 Sep 2021	7.19	7.24	7.16	7.20	7.20	842,800
21 Sep 2021	7.14	7.20	7.13	7.15	7.15	1,274,200
20 Sep 2021	7.07	7.09	6.99	7.04	7.04	1,342,900
17 Sep 2021	7.26	7.29	7.20	7.20	7.20	725,400
16 Sep 2021	7.25	7.30	7.24	7.27	7.27	613,400
15 Sep 2021	7.26	7.32	7.24	7.31	7.31	658,300
14 Sep 2021	7.37	7.37	7.23	7.27	7.27	1,363,900
13 Sep 2021	7.25	7.34	7.23	7.33	7.33	1,028,000
10 Sep 2021	7.22	7.24	7.18	7.18	7.18	1,079,100
09 Sep 2021	7.12	7.18	7.12	7.18	7.18	716,500
08 Sep 2021	7.18	7.20	7.13	7.14	7.14	714,700
07 Sep 2021	7.11	7.16	7.11	7.13	7.13	801,500
03 Sep 2021	6.99	7.10	6.99	7.10	7.10	1,340,600
02 Sep 2021	6.99	6.99	6.94	6.96	6.96	638,200
01 Sep 2021	7.00	7.05	6.97	6.98	6.98	1,060,300
31 Aug 2021	6.89	6.91	6.85	6.90	6.90	728,600
30 Aug 2021	6.96	6.97	6.84	6.85	6.85	722,300
27 Aug 2021	6.91	6.95	6.90	6.94	6.94	947,500
26 Aug 2021	6.94	6.97	6.90	6.90	6.90	648,400
25 Aug 2021	6.91	6.95	6.89	6.92	6.92	1,051,300
24 Aug 2021	6.88	6.93	6.87	6.91	6.91	694,400
23 Aug 2021	6.86	6.91	6.84	6.88	6.88	768,000
20 Aug 2021	6.80	6.86	6.78	6.84	6.84	803,000
19 Aug 2021	6.83	6.84	6.76	6.79	6.79	1,434,300
18 Aug 2021	6.91	6.96	6.89	6.89	6.89	1,502,800
17 Aug 2021	6.95	6.96	6.90	6.92	6.92	1,111,900
16 Aug 2021	7.00	7.03	6.94	7.02	7.02	1,403,000
13 Aug 2021	7.07	7.08	7.03	7.07	7.07	1,410,400
12 Aug 2021	7.08	7.12	7.05	7.09	7.09	1,125,100
11 Aug 2021	7.04	7.12	7.04	7.10	7.10	1,410,000
10 Aug 2021	6.90	6.93	6.83	6.90	6.90	3,399,900
09 Aug 2021	6.87	6.90	6.83	6.86	6.86	712,400
06 Aug 2021	6.84	6.89	6.84	6.85	6.85	639,800
05 Aug 2021	6.75	6.79	6.73	6.79	6.79	386,400
04 Aug 2021	6.73	6.75	6.70	6.70	6.70	779,300
03 Aug 2021	6.78	6.80	6.70	6.80	6.80	838,500
02 Aug 2021	6.83	6.90	6.77	6.77	6.77	986,200
30 Jul 2021	6.76	6.84	6.71	6.74	6.74	801,100
29 Jul 2021	6.85	6.87	6.80	6.82	6.82	1,186,300
28 Jul 2021	6.80	6.85	6.77	6.84	6.84	878,200
27 Jul 2021	6.73	6.82	6.73	6.78	6.78	1,304,600
26 Jul 2021	6.73	6.79	6.72	6.75	6.75	1,461,400
23 Jul 2021	6.77	6.83	6.75	6.76	6.76	1,895,600
22 Jul 2021	6.83	6.83	6.73	6.73	6.73	1,086,300
21 Jul 2021	6.80	6.85	6.76	6.82	6.82	1,222,400
20 Jul 2021	6.64	6.77	6.64	6.76	6.76	2,096,600
19 Jul 2021	6.65	6.66	6.52	6.60	6.60	3,520,700
16 Jul 2021	6.79	6.81	6.69	6.69	6.69	2,231,000
15 Jul 2021	6.79	6.80	6.71	6.74	6.74	2,366,100
14 Jul 2021	6.85	6.88	6.77	6.80	6.80	1,569,300
13 Jul 2021	6.91	6.93	6.83	6.85	6.85	997,400
12 Jul 2021	6.85	6.91	6.80	6.90	6.90	1,453,400
09 Jul 2021	6.75	6.92	6.75	6.89	6.89	2,715,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,655.27+60.65(+1.32%)

Dow35,135.94+236.60(+0.68%)

Nasdaq15,782.83+291.18(+1.88%)

BTC-USD57,975.43+634.39(+1.11%)

CMC Crypto 2001,460.81+31.88(+2.23%)

Singapore aims to reopen borders with Malaysia despite Omicron

Sumitomo Mitsui Financial Group, Inc. (SMFG)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,655.27
+60.65(+1.32%)

Dow
35,135.94
+236.60(+0.68%)

Nasdaq
15,782.83
+291.18(+1.88%)

BTC-USD
57,975.43
+634.39(+1.11%)

CMC Crypto 200
1,460.81
+31.88(+2.23%)