SMFG - Sumitomo Mitsui Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20187.747.827.727.797.79702,600
Jul 19, 20187.777.827.757.777.77857,700
Jul 18, 20187.707.767.707.747.74663,500
Jul 17, 20187.697.727.687.697.69703,500
Jul 16, 20187.627.717.627.707.701,000,700
Jul 13, 20187.687.687.587.607.601,323,000
Jul 12, 20187.677.697.637.677.67769,700
Jul 11, 20187.707.717.647.677.67708,200
Jul 10, 20187.817.817.727.737.73953,500
Jul 09, 20187.747.827.747.827.82949,600
Jul 06, 20187.657.687.627.667.66659,700
Jul 05, 20187.667.697.637.667.66779,600
Jul 03, 20187.717.737.657.657.65616,200
Jul 02, 20187.677.697.617.657.651,108,400
Jun 29, 20187.837.867.777.777.77856,600
Jun 28, 20187.797.807.747.787.78774,800
Jun 27, 20187.867.907.777.797.791,268,700
Jun 26, 20187.827.867.797.827.821,447,400
Jun 25, 20187.837.837.717.737.731,031,400
Jun 22, 20187.867.867.807.847.841,008,200
Jun 21, 20187.817.837.757.777.771,000,900
Jun 20, 20188.108.108.018.038.03769,400
Jun 19, 20188.128.188.128.178.17734,200
Jun 18, 20188.158.158.098.148.14689,200
Jun 15, 20188.208.228.148.208.20916,700
Jun 14, 20188.358.368.308.308.30920,200
Jun 13, 20188.278.308.258.258.25636,200
Jun 12, 20188.338.338.258.268.26610,100
Jun 11, 20188.368.368.338.338.33677,600
Jun 08, 20188.368.418.368.388.38933,800
Jun 07, 20188.478.478.438.458.45994,400
Jun 06, 20188.418.468.398.468.46721,300
Jun 05, 20188.428.438.368.408.40668,800
Jun 04, 20188.458.498.458.498.49664,900
Jun 01, 20188.348.428.338.388.38703,800
May 31, 20188.348.348.268.298.29886,100
May 30, 20188.318.358.278.338.331,007,600
May 29, 20188.318.358.238.258.251,489,900
May 25, 20188.378.418.368.408.40653,200
May 24, 20188.448.478.398.468.46965,400
May 23, 20188.448.478.388.468.461,451,600
May 22, 20188.468.548.468.508.50768,500
May 21, 20188.468.518.448.488.48750,700
May 18, 20188.528.528.438.448.44795,500
May 17, 20188.538.648.508.548.546,069,400
May 16, 20188.488.488.358.398.392,892,600
May 15, 20188.458.508.348.378.372,953,900
May 14, 20188.448.658.418.618.611,172,700
May 11, 20188.328.378.318.348.34900,900
May 10, 20188.278.348.268.338.331,304,500
May 09, 20188.228.298.218.288.28713,500
May 08, 20188.228.308.228.288.28595,100
May 07, 20188.268.278.228.238.23544,100
May 04, 20188.238.338.198.308.30550,600
May 03, 20188.218.258.158.228.22619,200
May 02, 20188.238.288.208.238.23620,600
May 01, 20188.288.288.188.248.24992,300
Apr 30, 20188.458.498.398.408.40933,400
Apr 27, 20188.448.458.408.448.44509,600
Apr 26, 20188.558.588.518.548.54748,300
Apr 25, 20188.618.648.578.618.61651,200
Apr 24, 20188.638.668.578.598.59676,000
Apr 23, 20188.548.588.528.548.54546,600
Apr 20, 20188.428.488.428.448.44566,100
Apr 19, 20188.398.438.388.418.41650,800
Apr 18, 20188.368.388.338.338.33850,100
Apr 17, 20188.408.418.368.388.381,340,600
Apr 16, 20188.498.498.438.478.47597,600
Apr 13, 20188.548.568.488.498.49682,500
Apr 12, 20188.448.518.418.478.47824,900
Apr 11, 20188.438.508.428.458.45679,600
Apr 10, 20188.428.458.408.438.43936,800
Apr 09, 20188.378.448.358.368.36722,900
Apr 06, 20188.328.368.248.288.28781,800
Apr 05, 20188.388.458.378.408.401,043,100
Apr 04, 20188.178.318.138.308.301,585,700
Apr 03, 20188.378.468.328.428.421,262,300
Apr 02, 20188.348.368.218.288.281,356,200
Mar 29, 20188.458.528.428.508.501,940,900
Mar 28, 20188.458.528.428.478.471,797,600
Mar 27, 20188.618.678.488.538.531,382,100
Mar 26, 20188.468.588.428.568.562,699,500
Mar 23, 20188.478.498.338.358.352,711,200
Mar 22, 20188.478.548.378.378.371,710,300
Mar 21, 20188.618.638.478.548.546,744,300
Mar 20, 20188.578.638.578.628.62667,500
Mar 19, 20188.618.638.498.528.521,224,000
Mar 16, 20188.648.698.638.648.64630,000
Mar 15, 20188.688.728.668.698.69613,900
Mar 14, 20188.718.758.648.658.651,388,800
Mar 13, 20188.718.728.608.628.62948,200
Mar 12, 20188.718.778.708.758.75901,300
Mar 09, 20188.588.698.568.668.66761,100
Mar 08, 20188.618.658.578.618.61839,300
Mar 07, 20188.598.688.558.658.65880,200
Mar 06, 20188.738.778.688.728.72976,400
Mar 05, 20188.618.778.618.748.74874,900
Mar 02, 20188.548.718.548.698.691,397,500
Mar 01, 20188.648.688.468.478.471,497,400
Feb 28, 20188.848.868.698.718.711,965,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...