Advertisement
U.S. markets close in 11 minutes

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - Nasdaq Real Time Price. Currency in USD
11.76-0.05 (-0.42%)
As of 03:49PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.7611.8111.7511.7611.761,392,625
Mar 27, 202411.8511.8611.7111.8111.811,002,400
Mar 26, 202411.8211.8911.8211.8611.861,390,000
Mar 25, 202411.8011.8911.7411.8411.84720,200
Mar 22, 202411.9111.9411.8611.9111.91981,000
Mar 21, 202411.7611.8211.7111.7111.711,027,800
Mar 20, 202411.5411.6711.5111.6711.672,470,600
Mar 19, 202411.5411.5711.4911.5411.54698,300
Mar 18, 202411.6111.6511.5811.6311.63845,600
Mar 15, 202411.4911.5811.4711.5211.522,042,500
Mar 14, 202411.6411.6811.5711.6011.601,129,600
Mar 13, 202411.6811.7411.6511.7411.741,026,600
Mar 12, 202411.7111.8211.6811.7711.771,616,200
Mar 11, 202411.8011.8711.7311.8711.871,648,000
Mar 08, 202412.3612.4612.2612.3312.331,735,000
Mar 07, 202411.9912.0411.8712.0412.041,727,000
Mar 06, 202411.7511.7911.6911.7611.761,643,200
Mar 05, 202411.4511.5811.4411.4711.471,814,100
Mar 04, 202411.2411.3211.2011.2911.29935,400
Mar 01, 202411.2111.2511.1811.2411.24978,200
Feb 29, 202411.1511.2111.0711.1411.141,102,200
Feb 28, 202411.0011.1110.9911.0811.081,291,400
Feb 27, 202411.1511.2311.0811.2111.211,748,000
Feb 26, 202410.8710.9310.8610.9010.90974,000
Feb 23, 202410.7510.8010.7210.8010.80976,400
Feb 22, 202410.7110.8010.7010.7110.711,735,200
Feb 21, 202410.6910.7010.5810.6210.623,110,600
Feb 20, 202410.7210.7910.7010.7810.781,443,700
Feb 16, 202410.5810.6910.5810.6710.671,138,000
Feb 15, 202410.3210.4110.3210.3910.39705,600
Feb 14, 202410.2610.3210.2410.3210.321,228,500
Feb 13, 202410.2210.2510.1710.2010.201,145,600
Feb 12, 202410.2110.3210.2110.2710.271,083,000
Feb 09, 202410.1610.2110.1410.2010.20830,700
Feb 08, 202410.1810.1810.1010.1410.141,100,000
Feb 07, 202410.3610.4110.3410.4110.411,196,600
Feb 06, 202410.3210.3510.2710.2810.281,211,000
Feb 05, 202410.4210.4610.3610.4310.432,364,200
Feb 02, 202410.3410.4310.3210.4210.429,624,700
Feb 01, 202410.4210.5410.3110.4210.421,909,400
Jan 31, 202410.4010.4410.2410.2910.292,005,800
Jan 30, 202410.1910.2610.1510.2510.25989,300
Jan 29, 202410.2010.2210.1210.1910.191,175,000
Jan 26, 202410.0810.1510.0510.1210.121,320,400
Jan 25, 202410.3410.3810.2410.3010.301,706,200
Jan 24, 202410.4510.4710.3710.4010.401,752,600
Jan 23, 20249.949.969.909.969.96864,300
Jan 22, 20249.919.999.909.959.951,606,800
Jan 19, 20249.749.839.729.839.831,757,000
Jan 18, 20249.769.839.719.769.761,921,500
Jan 17, 20249.749.799.699.759.751,415,500
Jan 16, 20249.819.859.789.859.851,397,700
Jan 12, 20249.849.899.809.819.811,553,900
Jan 11, 20249.859.889.819.859.851,424,400
Jan 10, 20249.819.829.779.799.791,474,600
Jan 09, 20249.849.869.769.769.761,105,300
Jan 08, 20249.909.979.869.969.961,489,600
Jan 05, 20249.839.999.829.909.902,040,300
Jan 04, 20249.609.709.609.649.641,053,700
Jan 03, 20249.599.639.579.609.601,236,600
Jan 02, 20249.629.669.589.649.641,170,100
Dec 29, 20239.649.709.649.689.681,228,200
Dec 28, 20239.609.699.609.639.631,267,200
Dec 27, 20239.529.569.519.529.521,250,400
Dec 26, 20239.459.499.439.489.481,105,200
Dec 22, 20239.559.599.509.549.543,181,300
Dec 21, 20239.299.359.239.309.306,919,300
Dec 20, 20239.249.299.169.169.164,369,000
Dec 19, 20239.229.279.209.249.242,523,500
Dec 18, 20239.289.289.209.249.242,275,000
Dec 15, 20239.519.549.329.349.345,679,100
Dec 14, 20239.8310.069.819.989.983,719,600
Dec 13, 202310.0510.1810.0210.1310.132,101,500
Dec 12, 20239.9510.029.9110.0210.021,572,200
Dec 11, 202310.0210.089.909.979.971,260,800
Dec 08, 20239.9710.069.9510.0610.061,545,600
Dec 07, 20239.879.979.849.969.963,189,100
Dec 06, 20239.709.749.619.629.622,241,200
Dec 05, 20239.729.749.579.609.606,075,800
Dec 04, 20239.749.819.739.769.761,433,900
Dec 01, 20239.859.949.859.929.921,244,600
Nov 30, 20239.839.909.839.879.871,112,000
Nov 29, 20239.859.879.819.869.861,335,900
Nov 28, 20239.9910.019.9510.0010.001,344,000
Nov 27, 202310.0110.019.969.999.991,711,200
Nov 24, 20239.829.859.829.839.83641,300
Nov 22, 20239.909.929.879.879.871,092,700
Nov 21, 20239.939.979.919.939.931,583,700
Nov 20, 20239.9610.009.959.979.973,252,000
Nov 17, 20239.859.909.839.889.882,071,600
Nov 16, 20239.669.689.579.629.623,155,400
Nov 15, 20239.469.509.409.479.472,919,100
Nov 14, 20239.669.799.659.789.784,432,700
Nov 13, 20239.329.379.249.269.262,935,900
Nov 10, 20239.289.319.179.299.293,791,500
Nov 09, 20239.199.239.149.149.141,704,400
Nov 08, 20239.199.209.039.059.053,200,000
Nov 07, 20239.709.739.669.719.71959,000
Nov 06, 20239.839.839.759.809.801,844,800
Nov 03, 202310.0510.2110.0510.1510.151,943,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...