Canada markets closed

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.76+0.03 (+0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20216.776.836.756.766.761,895,600
Jul. 22, 20216.836.836.736.736.731,086,300
Jul. 21, 20216.806.856.766.826.821,222,400
Jul. 20, 20216.646.776.646.766.762,096,600
Jul. 19, 20216.656.666.526.606.603,520,700
Jul. 16, 20216.796.816.696.696.692,231,000
Jul. 15, 20216.796.806.716.746.742,366,100
Jul. 14, 20216.856.886.776.806.801,569,300
Jul. 13, 20216.916.936.836.856.85997,400
Jul. 12, 20216.856.916.806.906.901,453,400
Jul. 09, 20216.756.926.756.896.892,715,100
Jul. 08, 20216.796.796.656.676.672,306,200
Jul. 07, 20216.836.876.786.826.821,022,300
Jul. 06, 20216.966.976.826.876.871,530,700
Jul. 02, 20217.027.026.936.936.931,121,400
Jul. 01, 20216.906.956.876.946.94721,200
Jun. 30, 20216.966.966.866.896.891,078,300
Jun. 29, 20217.057.116.986.986.98916,900
Jun. 28, 20217.097.137.017.107.102,844,800
Jun. 25, 20217.037.117.027.097.092,126,700
Jun. 24, 20216.917.026.917.017.011,314,300
Jun. 23, 20216.966.966.876.886.881,041,800
Jun. 22, 20217.047.046.957.017.012,464,000
Jun. 21, 20216.937.026.927.027.021,691,100
Jun. 18, 20217.007.006.876.886.882,118,900
Jun. 17, 20217.177.197.037.097.092,353,300
Jun. 16, 20217.117.147.067.127.121,476,400
Jun. 15, 20217.077.117.027.107.10951,500
Jun. 14, 20217.137.147.027.067.061,103,800
Jun. 11, 20217.147.157.097.157.151,192,400
Jun. 10, 20217.277.277.167.167.16638,200
Jun. 09, 20217.277.277.197.217.21944,200
Jun. 08, 20217.317.357.287.327.32816,800
Jun. 07, 20217.367.367.297.337.33705,500
Jun. 04, 20217.427.447.367.397.39958,100
Jun. 03, 20217.357.477.357.447.441,152,100
Jun. 02, 20217.377.387.347.357.351,056,700
Jun. 01, 20217.337.347.287.337.33779,500
May 28, 20217.317.327.257.327.321,041,600
May 27, 20217.327.337.277.287.281,365,000
May 26, 20217.347.397.287.377.371,105,300
May 25, 20217.447.477.367.367.36868,700
May 24, 20217.397.497.387.437.431,140,900
May 21, 20217.347.377.317.367.361,215,500
May 20, 20217.347.367.297.347.34894,900
May 19, 20217.347.367.287.347.341,401,000
May 18, 20217.357.447.347.387.381,995,500
May 17, 20217.257.307.217.287.281,002,000
May 14, 20217.317.317.257.307.30622,900
May 13, 20217.197.297.197.277.271,752,300
May 12, 20217.287.297.097.137.131,994,100
May 11, 20217.267.307.217.257.252,071,400
May 10, 20217.357.407.327.337.331,905,600
May 07, 20217.287.337.257.327.32975,000
May 06, 20217.207.327.207.317.311,522,600
May 05, 20217.127.147.067.107.102,970,000
May 04, 20217.057.097.017.087.081,204,800
May 03, 20217.087.107.057.087.08831,700
Apr. 30, 20217.057.067.007.047.041,633,400
Apr. 29, 20217.117.187.087.147.141,121,500
Apr. 28, 20217.057.107.057.067.06958,100
Apr. 27, 20217.037.047.017.047.04592,000
Apr. 26, 20217.027.057.007.007.00751,800
Apr. 23, 20216.937.056.937.047.04939,600
Apr. 22, 20216.966.966.876.906.901,022,100
Apr. 21, 20216.907.006.886.976.971,561,500
Apr. 20, 20217.027.036.896.946.941,658,500
Apr. 19, 20217.187.217.137.147.141,130,200
Apr. 16, 20217.167.197.147.197.19854,000
Apr. 15, 20217.207.227.127.167.161,321,100
Apr. 14, 20217.037.117.037.107.101,462,300
Apr. 13, 20217.107.127.037.067.06992,000
Apr. 12, 20217.167.187.107.127.12891,300
Apr. 09, 20217.107.157.097.157.151,683,100
Apr. 08, 20217.157.157.087.127.12954,100
Apr. 07, 20217.207.267.177.257.251,075,500
Apr. 06, 20217.277.287.147.207.201,825,700
Apr. 05, 20217.287.447.287.367.362,621,300
Apr. 01, 20217.207.217.137.207.201,340,600
Mar. 31, 20217.337.337.227.257.251,612,100
Mar. 30, 20217.487.497.447.457.451,521,300
Mar. 29, 20217.527.567.467.487.481,401,100
Mar. 26, 20217.717.757.687.747.741,064,100
Mar. 25, 20217.537.647.527.617.611,338,000
Mar. 24, 20217.527.537.467.487.482,061,300
Mar. 23, 20217.707.727.607.617.611,082,900
Mar. 22, 20217.857.897.797.857.851,397,000
Mar. 19, 20217.927.957.847.887.882,167,500
Mar. 18, 20217.797.847.727.767.762,557,300
Mar. 17, 20217.497.537.447.497.491,204,800
Mar. 16, 20217.497.527.387.427.42951,100
Mar. 15, 20217.557.617.527.587.581,479,800
Mar. 12, 20217.357.407.347.387.381,295,000
Mar. 11, 20217.327.337.267.307.301,117,400
Mar. 10, 20217.307.377.287.357.351,827,100
Mar. 09, 20217.327.337.237.237.231,761,300
Mar. 08, 20217.267.347.257.287.281,954,400
Mar. 05, 20217.167.177.077.167.161,549,600
Mar. 04, 20217.157.197.047.087.082,176,800
Mar. 03, 20217.107.207.097.147.142,203,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...