Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20225.945.955.715.795.794,618,900
Sep 22, 20226.056.116.026.026.022,169,600
Sep 21, 20226.056.085.985.985.981,801,900
Sep 20, 20226.026.076.006.056.051,426,600
Sep 19, 20226.006.095.996.096.091,349,800
Sep 16, 20226.016.095.996.066.064,531,700
Sep 15, 20226.006.075.986.016.012,046,200
Sep 14, 20226.026.076.016.026.023,559,500
Sep 13, 20226.026.045.935.945.943,108,100
Sep 12, 20226.166.186.116.116.113,302,300
Sep 09, 20226.156.176.096.146.142,498,300
Sep 08, 20225.906.055.906.056.053,847,700
Sep 07, 20225.845.885.805.855.852,731,600
Sep 06, 20226.016.015.915.925.922,709,100
Sep 02, 20226.076.116.026.026.021,991,200
Sep 01, 20226.036.045.986.036.031,715,000
Aug 31, 20226.086.096.046.056.051,559,000
Aug 30, 20226.106.116.056.106.102,011,900
Aug 29, 20226.076.096.056.076.071,605,500
Aug 26, 20226.196.206.076.076.071,681,400
Aug 25, 20226.146.206.146.206.20934,100
Aug 24, 20226.106.166.096.136.131,520,800
Aug 23, 20226.046.116.046.086.081,145,200
Aug 22, 20226.116.116.056.066.062,116,200
Aug 19, 20226.166.166.106.116.111,801,700
Aug 18, 20226.216.216.176.206.20914,900
Aug 17, 20226.216.226.166.216.211,997,000
Aug 16, 20226.216.246.196.236.232,634,000
Aug 15, 20226.256.286.236.276.271,783,000
Aug 12, 20226.306.306.266.296.291,816,300
Aug 11, 20226.246.286.246.256.251,299,800
Aug 10, 20226.146.246.116.226.221,283,400
Aug 09, 20226.086.096.036.056.051,680,600
Aug 08, 20226.146.176.116.116.111,472,300
Aug 05, 20226.086.106.036.106.101,278,100
Aug 04, 20226.116.166.066.086.082,339,600
Aug 03, 20226.176.176.066.146.142,602,500
Aug 02, 20226.286.296.196.206.201,584,400
Aug 01, 20226.456.456.326.366.362,748,700
Jul 29, 20226.236.436.216.396.391,780,600
Jul 28, 20226.116.146.096.136.131,491,500
Jul 27, 20226.076.136.056.126.122,346,100
Jul 26, 20226.066.076.026.026.021,838,900
Jul 25, 20226.006.096.006.076.072,768,000
Jul 22, 20225.975.995.945.975.972,214,900
Jul 21, 20225.905.965.875.965.962,140,100
Jul 20, 20226.006.005.895.935.933,006,600
Jul 19, 20225.956.035.946.016.013,645,500
Jul 18, 20225.885.975.865.895.894,996,100
Jul 15, 20225.815.905.765.885.883,134,900
Jul 14, 20225.845.845.755.805.803,135,300
Jul 13, 20225.965.965.905.955.952,896,700
Jul 12, 20225.936.045.935.995.993,609,300
Jul 11, 20225.996.015.945.995.992,801,100
Jul 08, 20225.956.025.956.016.012,152,300
Jul 07, 20225.915.955.915.935.931,659,100
Jul 06, 20225.905.905.805.875.873,172,200
Jul 05, 20225.915.975.875.975.973,644,700
Jul 01, 20225.905.995.885.995.992,513,800
Jun 30, 20225.875.915.835.905.902,571,300
Jun 29, 20226.026.045.965.965.962,981,100
Jun 28, 20226.076.116.026.036.033,592,500
Jun 27, 20226.016.075.996.036.034,870,800
Jun 24, 20226.006.136.006.116.113,769,300
Jun 23, 20226.006.005.895.935.935,076,200
Jun 22, 20225.935.985.915.945.944,455,300
Jun 21, 20225.945.995.915.995.992,828,300
Jun 17, 20225.925.975.785.815.817,358,200
Jun 16, 20225.926.015.906.006.004,260,400
Jun 15, 20225.905.995.905.975.974,098,500
Jun 14, 20225.885.955.865.895.894,957,200
Jun 13, 20225.765.835.765.785.785,741,800
Jun 10, 20225.785.815.705.745.745,855,200
Jun 09, 20225.925.945.825.825.823,392,200
Jun 08, 20225.995.995.855.865.864,721,900
Jun 07, 20226.036.106.036.076.072,173,400
Jun 06, 20226.076.116.046.046.041,383,900
Jun 03, 20226.086.086.016.046.041,866,300
Jun 02, 20226.096.146.066.126.121,968,000
Jun 01, 20226.166.186.056.086.082,481,600
May 31, 20226.086.116.056.106.102,585,900
May 27, 20226.246.256.206.226.221,372,200
May 26, 20226.236.296.236.256.251,428,300
May 25, 20226.146.196.126.186.182,118,300
May 24, 20226.176.196.106.166.163,344,800
May 23, 20226.136.246.126.196.194,055,200
May 20, 20226.076.116.006.056.052,572,900
May 19, 20225.976.065.976.056.052,498,500
May 18, 20225.986.035.965.965.962,774,400
May 17, 20225.956.005.935.975.973,876,100
May 16, 20226.036.055.986.026.022,265,600
May 13, 20225.976.085.976.076.072,067,500
May 12, 20225.815.935.805.875.874,814,700
May 11, 20225.875.915.795.795.793,412,300
May 10, 20225.976.015.895.935.934,644,900
May 09, 20225.955.995.915.925.923,001,900
May 06, 20226.016.065.976.026.023,679,900
May 05, 20226.076.075.935.975.973,101,100
May 04, 20226.026.135.996.136.132,187,700
May 03, 20225.996.055.966.026.023,070,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement