Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.26 | 11.29 | 11.18 | 11.22 | 11.22 | 775,600 |
| Apr 25, 2024 | 11.30 | 11.38 | 11.26 | 11.38 | 11.38 | 508,600 |
| Apr 24, 2024 | 11.40 | 11.41 | 11.32 | 11.38 | 11.38 | 639,100 |
| Apr 23, 2024 | 11.37 | 11.43 | 11.36 | 11.41 | 11.41 | 723,400 |
| Apr 22, 2024 | 11.28 | 11.35 | 11.27 | 11.31 | 11.31 | 898,100 |
| Apr 19, 2024 | 11.15 | 11.20 | 11.14 | 11.17 | 11.17 | 946,600 |
| Apr 18, 2024 | 11.16 | 11.22 | 11.12 | 11.14 | 11.14 | 1,103,000 |
| Apr 17, 2024 | 11.17 | 11.17 | 11.05 | 11.10 | 11.10 | 853,100 |
| Apr 16, 2024 | 11.24 | 11.24 | 11.15 | 11.17 | 11.17 | 1,277,300 |
| Apr 15, 2024 | 11.61 | 11.73 | 11.52 | 11.52 | 11.52 | 2,548,000 |
| Apr 12, 2024 | 11.56 | 11.60 | 11.48 | 11.51 | 11.51 | 1,014,900 |
| Apr 11, 2024 | 11.75 | 11.79 | 11.66 | 11.76 | 11.76 | 1,351,300 |
| Apr 10, 2024 | 11.52 | 11.60 | 11.47 | 11.54 | 11.54 | 823,300 |
| Apr 09, 2024 | 11.70 | 11.73 | 11.60 | 11.63 | 11.63 | 1,373,300 |
| Apr 08, 2024 | 11.65 | 11.78 | 11.65 | 11.70 | 11.70 | 1,774,100 |
| Apr 05, 2024 | 11.54 | 11.62 | 11.50 | 11.56 | 11.56 | 765,700 |
| Apr 04, 2024 | 11.72 | 11.74 | 11.54 | 11.55 | 11.55 | 935,800 |
| Apr 03, 2024 | 11.46 | 11.63 | 11.46 | 11.60 | 11.60 | 622,300 |
| Apr 02, 2024 | 11.35 | 11.41 | 11.31 | 11.36 | 11.36 | 976,500 |
| Apr 01, 2024 | 11.44 | 11.45 | 11.34 | 11.43 | 11.43 | 1,017,500 |
| Mar 28, 2024 | 11.76 | 11.81 | 11.75 | 11.77 | 11.77 | 1,589,400 |
| Mar 27, 2024 | 11.85 | 11.86 | 11.71 | 11.81 | 11.81 | 1,002,400 |
| Mar 26, 2024 | 11.82 | 11.89 | 11.82 | 11.86 | 11.86 | 1,390,000 |
| Mar 25, 2024 | 11.80 | 11.89 | 11.74 | 11.84 | 11.84 | 720,200 |
| Mar 22, 2024 | 11.91 | 11.94 | 11.86 | 11.91 | 11.91 | 981,000 |
| Mar 21, 2024 | 11.76 | 11.82 | 11.71 | 11.71 | 11.71 | 1,027,800 |
| Mar 20, 2024 | 11.54 | 11.67 | 11.51 | 11.67 | 11.67 | 2,470,600 |
| Mar 19, 2024 | 11.54 | 11.57 | 11.49 | 11.54 | 11.54 | 698,300 |
| Mar 18, 2024 | 11.61 | 11.65 | 11.58 | 11.63 | 11.63 | 845,600 |
| Mar 15, 2024 | 11.49 | 11.58 | 11.47 | 11.52 | 11.52 | 2,042,500 |
| Mar 14, 2024 | 11.64 | 11.68 | 11.57 | 11.60 | 11.60 | 1,129,600 |
| Mar 13, 2024 | 11.68 | 11.74 | 11.65 | 11.74 | 11.74 | 1,026,600 |
| Mar 12, 2024 | 11.71 | 11.82 | 11.68 | 11.77 | 11.77 | 1,616,200 |
| Mar 11, 2024 | 11.80 | 11.87 | 11.73 | 11.87 | 11.87 | 1,648,000 |
| Mar 08, 2024 | 12.36 | 12.46 | 12.26 | 12.33 | 12.33 | 1,735,000 |
| Mar 07, 2024 | 11.99 | 12.04 | 11.87 | 12.04 | 12.04 | 1,727,000 |
| Mar 06, 2024 | 11.75 | 11.79 | 11.69 | 11.76 | 11.76 | 1,643,200 |
| Mar 05, 2024 | 11.45 | 11.58 | 11.44 | 11.47 | 11.47 | 1,814,100 |
| Mar 04, 2024 | 11.24 | 11.32 | 11.20 | 11.29 | 11.29 | 935,400 |
| Mar 01, 2024 | 11.21 | 11.25 | 11.18 | 11.24 | 11.24 | 978,200 |
| Feb 29, 2024 | 11.15 | 11.21 | 11.07 | 11.14 | 11.14 | 1,102,200 |
| Feb 28, 2024 | 11.00 | 11.11 | 10.99 | 11.08 | 11.08 | 1,291,400 |
| Feb 27, 2024 | 11.15 | 11.23 | 11.08 | 11.21 | 11.21 | 1,748,000 |
| Feb 26, 2024 | 10.87 | 10.93 | 10.86 | 10.90 | 10.90 | 974,000 |
| Feb 23, 2024 | 10.75 | 10.80 | 10.72 | 10.80 | 10.80 | 976,400 |
| Feb 22, 2024 | 10.71 | 10.80 | 10.70 | 10.71 | 10.71 | 1,735,200 |
| Feb 21, 2024 | 10.69 | 10.70 | 10.58 | 10.62 | 10.62 | 3,110,600 |
| Feb 20, 2024 | 10.72 | 10.79 | 10.70 | 10.78 | 10.78 | 1,443,700 |
| Feb 16, 2024 | 10.58 | 10.69 | 10.58 | 10.67 | 10.67 | 1,138,000 |
| Feb 15, 2024 | 10.32 | 10.41 | 10.32 | 10.39 | 10.39 | 705,600 |
| Feb 14, 2024 | 10.26 | 10.32 | 10.24 | 10.32 | 10.32 | 1,228,500 |
| Feb 13, 2024 | 10.22 | 10.25 | 10.17 | 10.20 | 10.20 | 1,145,600 |
| Feb 12, 2024 | 10.21 | 10.32 | 10.21 | 10.27 | 10.27 | 1,083,000 |
| Feb 09, 2024 | 10.16 | 10.21 | 10.14 | 10.20 | 10.20 | 830,700 |
| Feb 08, 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 10.14 | 1,100,000 |
| Feb 07, 2024 | 10.36 | 10.41 | 10.34 | 10.41 | 10.41 | 1,196,600 |
| Feb 06, 2024 | 10.32 | 10.35 | 10.27 | 10.28 | 10.28 | 1,211,000 |
| Feb 05, 2024 | 10.42 | 10.46 | 10.36 | 10.43 | 10.43 | 2,364,200 |
| Feb 02, 2024 | 10.34 | 10.43 | 10.32 | 10.42 | 10.42 | 9,624,700 |
| Feb 01, 2024 | 10.42 | 10.54 | 10.31 | 10.42 | 10.42 | 1,909,400 |
| Jan 31, 2024 | 10.40 | 10.44 | 10.24 | 10.29 | 10.29 | 2,005,800 |
| Jan 30, 2024 | 10.19 | 10.26 | 10.15 | 10.25 | 10.25 | 989,300 |
| Jan 29, 2024 | 10.20 | 10.22 | 10.12 | 10.19 | 10.19 | 1,175,000 |
| Jan 26, 2024 | 10.08 | 10.15 | 10.05 | 10.12 | 10.12 | 1,320,400 |
| Jan 25, 2024 | 10.34 | 10.38 | 10.24 | 10.30 | 10.30 | 1,706,200 |
| Jan 24, 2024 | 10.45 | 10.47 | 10.37 | 10.40 | 10.40 | 1,752,600 |
| Jan 23, 2024 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | 864,300 |
| Jan 22, 2024 | 9.91 | 9.99 | 9.90 | 9.95 | 9.95 | 1,606,800 |
| Jan 19, 2024 | 9.74 | 9.83 | 9.72 | 9.83 | 9.83 | 1,757,000 |
| Jan 18, 2024 | 9.76 | 9.83 | 9.71 | 9.76 | 9.76 | 1,921,500 |
| Jan 17, 2024 | 9.74 | 9.79 | 9.69 | 9.75 | 9.75 | 1,415,500 |
| Jan 16, 2024 | 9.81 | 9.85 | 9.78 | 9.85 | 9.85 | 1,397,700 |
| Jan 12, 2024 | 9.84 | 9.89 | 9.80 | 9.81 | 9.81 | 1,553,900 |
| Jan 11, 2024 | 9.85 | 9.88 | 9.81 | 9.85 | 9.85 | 1,424,400 |
| Jan 10, 2024 | 9.81 | 9.82 | 9.77 | 9.79 | 9.79 | 1,474,600 |
| Jan 09, 2024 | 9.84 | 9.86 | 9.76 | 9.76 | 9.76 | 1,105,300 |
| Jan 08, 2024 | 9.90 | 9.97 | 9.86 | 9.96 | 9.96 | 1,489,600 |
| Jan 05, 2024 | 9.83 | 9.99 | 9.82 | 9.90 | 9.90 | 2,040,300 |
| Jan 04, 2024 | 9.60 | 9.70 | 9.60 | 9.64 | 9.64 | 1,053,700 |
| Jan 03, 2024 | 9.59 | 9.63 | 9.57 | 9.60 | 9.60 | 1,236,600 |
| Jan 02, 2024 | 9.62 | 9.66 | 9.58 | 9.64 | 9.64 | 1,170,100 |
| Dec 29, 2023 | 9.64 | 9.70 | 9.64 | 9.68 | 9.68 | 1,228,200 |
| Dec 28, 2023 | 9.60 | 9.69 | 9.60 | 9.63 | 9.63 | 1,267,200 |
| Dec 27, 2023 | 9.52 | 9.56 | 9.51 | 9.52 | 9.52 | 1,250,400 |
| Dec 26, 2023 | 9.45 | 9.49 | 9.43 | 9.48 | 9.48 | 1,105,200 |
| Dec 22, 2023 | 9.55 | 9.59 | 9.50 | 9.54 | 9.54 | 3,181,300 |
| Dec 21, 2023 | 9.29 | 9.35 | 9.23 | 9.30 | 9.30 | 6,919,300 |
| Dec 20, 2023 | 9.24 | 9.29 | 9.16 | 9.16 | 9.16 | 4,369,000 |
| Dec 19, 2023 | 9.22 | 9.27 | 9.20 | 9.24 | 9.24 | 2,523,500 |
| Dec 18, 2023 | 9.28 | 9.28 | 9.20 | 9.24 | 9.24 | 2,275,000 |
| Dec 15, 2023 | 9.51 | 9.54 | 9.32 | 9.34 | 9.34 | 5,679,100 |
| Dec 14, 2023 | 9.83 | 10.06 | 9.81 | 9.98 | 9.98 | 3,719,600 |
| Dec 13, 2023 | 10.05 | 10.18 | 10.02 | 10.13 | 10.13 | 2,101,500 |
| Dec 12, 2023 | 9.95 | 10.02 | 9.91 | 10.02 | 10.02 | 1,572,200 |
| Dec 11, 2023 | 10.02 | 10.08 | 9.90 | 9.97 | 9.97 | 1,260,800 |
| Dec 08, 2023 | 9.97 | 10.06 | 9.95 | 10.06 | 10.06 | 1,545,600 |
| Dec 07, 2023 | 9.87 | 9.97 | 9.84 | 9.96 | 9.96 | 3,189,100 |
| Dec 06, 2023 | 9.70 | 9.74 | 9.61 | 9.62 | 9.62 | 2,241,200 |
| Dec 05, 2023 | 9.72 | 9.74 | 9.57 | 9.60 | 9.60 | 6,075,800 |
| Dec 04, 2023 | 9.74 | 9.81 | 9.73 | 9.76 | 9.76 | 1,433,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.