SMFG - Sumitomo Mitsui Financial Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20188.838.918.828.908.90662,120
Feb 22, 20188.818.868.768.798.791,012,300
Feb 21, 20188.858.978.788.788.782,114,400
Feb 20, 20188.969.078.928.938.931,761,800
Feb 16, 20189.019.159.019.129.121,644,300
Feb 15, 20189.009.028.928.978.97655,900
Feb 14, 20188.698.958.698.928.921,422,800
Feb 13, 20188.688.798.658.758.751,328,300
Feb 12, 20188.868.968.818.908.901,099,700
Feb 09, 20188.838.838.568.758.752,326,600
Feb 08, 20188.938.948.668.678.671,909,100
Feb 07, 20188.939.028.918.928.921,260,500
Feb 06, 20188.859.048.808.998.992,249,200
Feb 05, 20188.949.018.648.698.691,576,500
Feb 02, 20189.249.249.079.089.081,196,600
Feb 01, 20189.279.359.279.319.311,006,800
Jan 31, 20189.099.179.059.089.081,087,600
Jan 30, 20189.189.219.139.159.151,723,800
Jan 29, 20189.299.349.259.309.301,082,300
Jan 26, 20189.299.359.229.319.313,130,700
Jan 25, 20189.539.539.449.499.491,061,800
Jan 24, 20189.529.579.509.529.521,084,200
Jan 23, 20189.579.649.569.609.601,325,800
Jan 22, 20189.579.639.549.609.601,183,100
Jan 19, 20189.609.639.559.609.60855,500
Jan 18, 20189.469.499.419.459.45987,300
Jan 17, 20189.559.609.529.589.581,053,800
Jan 16, 20189.629.679.559.599.591,117,700
Jan 12, 20189.409.539.409.529.521,735,000
Jan 11, 20189.399.489.389.489.481,076,800
Jan 10, 20189.229.339.229.329.321,482,800
Jan 09, 20189.099.149.089.139.13755,200
Jan 08, 20189.069.159.069.139.13805,100
Jan 05, 20189.099.119.049.119.11769,900
Jan 04, 20188.929.088.929.079.071,025,000
Jan 03, 20188.788.848.778.838.83813,200
Jan 02, 20188.738.778.698.778.77642,300
Dec 29, 20178.738.748.698.698.69597,300
Dec 28, 20178.648.688.648.688.68816,500
Dec 27, 20178.718.718.688.698.69583,000
Dec 26, 20178.718.758.698.708.70608,100
Dec 22, 20178.868.868.808.828.82653,000
Dec 21, 20178.748.778.698.748.74671,200
Dec 20, 20178.838.858.768.778.77792,700
Dec 19, 20178.728.728.668.698.69878,200
Dec 18, 20178.718.768.708.758.751,140,600
Dec 15, 20178.588.688.578.638.631,151,700
Dec 14, 20178.638.668.608.608.601,593,300
Dec 13, 20178.678.748.678.688.68853,000
Dec 12, 20178.518.638.518.598.59801,700
Dec 11, 20178.328.388.328.368.36680,300
Dec 08, 20178.248.258.208.238.23666,200
Dec 07, 20178.168.228.128.208.20796,600
Dec 06, 20178.158.208.158.168.16717,600
Dec 05, 20178.208.238.158.168.16831,500
Dec 04, 20178.128.168.118.128.121,072,500
Dec 01, 20178.168.188.088.158.151,230,000
Nov 30, 20178.218.238.168.208.201,530,100
Nov 29, 20178.138.248.138.228.222,123,600
Nov 28, 20178.018.138.018.108.10971,300
Nov 27, 20178.058.078.038.058.05471,400
Nov 24, 20178.048.078.028.048.04387,200
Nov 22, 20177.948.017.947.987.98792,200
Nov 21, 20177.897.917.877.897.89573,200
Nov 20, 20177.827.847.817.827.821,047,600
Nov 17, 20177.827.887.797.877.873,251,400
Nov 16, 20177.787.857.777.817.811,207,200
Nov 15, 20177.697.817.677.797.791,248,100
Nov 14, 20177.767.807.727.797.791,267,800
Nov 13, 20177.837.887.817.857.85645,300
Nov 10, 20177.837.897.837.837.83709,600
Nov 09, 20177.927.937.807.917.911,107,900
Nov 08, 20177.998.047.978.008.00575,100
Nov 07, 20177.988.007.947.947.94728,200
Nov 06, 20177.978.007.957.977.971,299,500
Nov 03, 20178.058.108.058.098.09908,600
Nov 02, 20178.028.128.008.118.11902,400
Nov 01, 20178.068.108.048.078.071,264,700
Oct 31, 20178.088.098.038.068.06869,500
Oct 30, 20178.128.148.108.148.14748,900
Oct 27, 20178.138.178.108.138.13753,000
Oct 26, 20178.018.078.008.038.03974,400
Oct 25, 20177.978.007.917.967.961,307,400
Oct 24, 20177.877.967.877.927.92994,300
Oct 23, 20177.867.887.817.817.81789,900
Oct 20, 20177.837.907.807.877.871,565,800
Oct 19, 20177.817.887.817.877.87599,400
Oct 18, 20177.837.897.827.877.87804,500
Oct 17, 20177.877.887.807.827.821,562,300
Oct 16, 20177.887.977.887.947.94994,000
Oct 13, 20177.787.857.777.827.82474,800
Oct 12, 20177.737.757.707.727.72508,100
Oct 11, 20177.787.807.747.777.77569,700
Oct 10, 20177.767.787.727.777.77733,000
Oct 09, 20177.797.797.737.757.75453,500
Oct 06, 20177.757.777.737.737.73731,800
Oct 05, 20177.717.737.667.727.72525,900
Oct 04, 20177.717.717.677.687.68693,200
Oct 03, 20177.687.737.667.717.71933,600
Oct 02, 20177.677.727.647.707.70685,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...