SMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	12.86	12.94	12.83	12.85	12.85	0.63%	645,442
Oct 31, 2024	12.79	12.81	12.68	12.77	12.77	-	822,171
Oct 30, 2024	12.74	12.84	12.74	12.77	12.77	0.39%	589,020
Oct 29, 2024	12.70	12.79	12.69	12.72	12.72	1.92%	954,202
Oct 28, 2024	12.43	12.53	12.39	12.48	12.48	1.55%	829,879
Oct 25, 2024	12.38	12.41	12.28	12.29	12.29	-0.41%	594,033
Oct 24, 2024	12.34	12.36	12.28	12.34	12.34	0.49%	641,533
Oct 23, 2024	12.24	12.35	12.19	12.28	12.28	-2.92%	853,506
Oct 22, 2024	12.56	12.69	12.56	12.65	12.65	-0.94%	1,175,108
Oct 21, 2024	12.90	12.90	12.74	12.77	12.77	-2.89%	575,829
Oct 18, 2024	13.10	13.17	13.07	13.15	13.15	0.77%	599,574
Oct 17, 2024	13.17	13.22	13.05	13.05	13.05	0.69%	1,015,867
Oct 16, 2024	12.97	12.99	12.90	12.96	12.96	1.01%	966,767
Oct 15, 2024	13.00	13.09	12.80	12.83	12.83	-2.43%	3,786,259
Oct 14, 2024	13.11	13.21	13.11	13.15	13.15	0.31%	1,484,122
Oct 11, 2024	12.76	13.19	12.76	13.11	13.11	3.64%	1,814,138
Oct 10, 2024	12.55	12.68	12.52	12.65	12.65	1.44%	1,239,415
Oct 9, 2024	12.41	12.54	12.39	12.47	12.47	-1.19%	972,928
Oct 8, 2024	12.64	12.67	12.56	12.62	12.62	-2.77%	1,076,108
Oct 7, 2024	12.90	13.07	12.88	12.98	12.98	0.70%	1,429,973
Oct 4, 2024	12.67	12.89	12.67	12.89	12.89	3.87%	1,162,655
Oct 3, 2024	12.35	12.42	12.31	12.41	12.41	-1.04%	1,080,453
Oct 2, 2024	12.63	12.63	12.49	12.54	12.54	-1.26%	1,491,487
Oct 1, 2024	12.80	12.83	12.66	12.70	12.70	0.55%	2,531,389
Sep 30, 2024	12.56	12.67	12.49	12.63	12.63	3.78%	3,147,243
Sep 27, 2024	12.34	12.47	12.15	12.17	12.17	-5.66%	2,497,529
Sep 26, 2024	12.70	12.95	12.68	12.90	12.90	3.78%	1,557,843
Sep 25, 2024	12.43	12.48	12.37	12.43	12.43	-2.66%	1,225,610
Sep 24, 2024	12.77	12.80	12.72	12.77	12.77	-1.01%	1,228,706
Sep 23, 2024	12.92	12.97	12.89	12.90	12.90	0.23%	813,236
Sep 20, 2024	12.84	12.94	12.77	12.87	12.87	1.26%	1,400,307
Sep 19, 2024	12.69	12.75	12.63	12.71	12.71	1.27%	1,037,338
Sep 18, 2024	12.50	12.71	12.47	12.55	12.55	0.64%	1,390,962
Sep 17, 2024	12.52	12.57	12.44	12.47	12.47	-3.48%	1,742,933
Sep 16, 2024	12.96	12.98	12.86	12.92	12.92	0.62%	1,377,289
Sep 13, 2024	12.80	12.90	12.78	12.84	12.84	0.47%	1,638,263
Sep 12, 2024	12.69	12.83	12.66	12.78	12.78	0.31%	1,045,853
Sep 11, 2024	12.65	12.74	12.48	12.74	12.74	0.63%	1,396,581
Sep 10, 2024	12.74	12.76	12.52	12.66	12.66	-0.47%	1,164,588
Sep 9, 2024	12.67	12.77	12.57	12.72	12.72	0.55%	1,473,312
Sep 6, 2024	12.96	12.96	12.61	12.65	12.65	-3.21%	1,411,049
Sep 5, 2024	13.07	13.13	13.00	13.07	13.07	0.69%	917,226
Sep 4, 2024	12.96	13.08	12.93	12.98	12.98	-2.77%	855,377
Sep 3, 2024	13.47	13.55	13.32	13.35	13.35	0.91%	1,328,665
Aug 30, 2024	13.24	13.25	13.18	13.23	13.23	-0.68%	1,116,697
Aug 29, 2024	13.28	13.41	13.28	13.32	13.32	0.38%	1,145,937
Aug 28, 2024	13.25	13.34	13.25	13.27	13.27	-0.23%	729,062
Aug 27, 2024	13.27	13.37	13.25	13.30	13.30	-0.30%	1,897,551
Aug 26, 2024	13.30	13.41	13.30	13.34	13.34	-3.26%	1,026,774
Aug 23, 2024	13.64	13.82	13.60	13.79	13.79	2.38%	1,546,155
Aug 22, 2024	13.55	13.55	13.43	13.47	13.47	-1.10%	1,196,435
Aug 21, 2024	13.68	13.68	13.53	13.62	13.62	-0.58%	1,047,258
Aug 20, 2024	13.69	13.72	13.61	13.70	13.70	-1.23%	1,236,426
Aug 19, 2024	13.76	13.88	13.76	13.87	13.87	1.39%	1,267,919
Aug 16, 2024	13.62	13.69	13.59	13.68	13.68	0.81%	1,861,483
Aug 15, 2024	13.56	13.62	13.43	13.57	13.57	6.35%	6,712,440
Aug 14, 2024	12.75	12.77	12.63	12.76	12.76	0.08%	908,296
Aug 13, 2024	12.56	12.77	12.50	12.75	12.75	4.34%	1,291,518
Aug 12, 2024	12.29	12.37	12.18	12.22	12.22	0.16%	1,079,892
Aug 9, 2024	12.08	12.22	12.08	12.20	12.20	2.69%	1,139,041
Aug 8, 2024	11.86	11.98	11.85	11.88	11.88	1.19%	1,481,207
Aug 7, 2024	12.26	12.35	11.73	11.74	11.74	3.16%	2,745,397
Aug 6, 2024	10.96	11.53	10.81	11.38	11.38	-5.72%	5,026,081
Aug 5, 2024	10.90	12.15	10.74	12.07	12.07	-3.67%	3,037,483
Aug 2, 2024	12.67	12.78	12.45	12.53	12.53	-11.01%	1,933,910
Aug 1, 2024	14.17	14.31	14.03	14.08	14.08	-2.76%	1,451,383
Jul 31, 2024	14.52	14.53	14.37	14.48	14.48	6.00%	1,292,391
Jul 30, 2024	13.61	13.71	13.59	13.66	13.66	-0.94%	1,409,137
Jul 29, 2024	13.87	13.87	13.76	13.79	13.79	-0.65%	862,787
Jul 26, 2024	13.74	13.91	13.74	13.88	13.88	1.76%	699,927
Jul 25, 2024	13.59	13.74	13.54	13.64	13.64	-2.78%	1,475,824
Jul 24, 2024	14.17	14.17	14.03	14.03	14.03	-1.20%	811,762
Jul 23, 2024	14.21	14.35	14.17	14.20	14.20	1.00%	1,249,742
Jul 22, 2024	13.99	14.07	13.97	14.06	14.06	0.86%	760,562
Jul 19, 2024	13.95	14.00	13.91	13.94	13.94	0.07%	726,349
Jul 18, 2024	13.94	14.02	13.86	13.93	13.93	0.94%	1,274,172
Jul 17, 2024	13.91	13.91	13.74	13.80	13.80	-1.29%	878,187
Jul 16, 2024	13.82	14.00	13.80	13.98	13.98	2.72%	1,158,962
Jul 15, 2024	13.72	13.80	13.60	13.61	13.61	-0.51%	643,360
Jul 12, 2024	13.66	13.72	13.59	13.68	13.68	-0.22%	816,246
Jul 11, 2024	13.86	13.86	13.70	13.71	13.71	-0.80%	630,040
Jul 10, 2024	13.75	13.83	13.75	13.82	13.82	0.66%	616,518
Jul 9, 2024	13.72	13.77	13.68	13.73	13.73	-0.44%	657,615
Jul 8, 2024	13.85	13.87	13.78	13.79	13.79	-0.51%	644,264
Jul 5, 2024	13.83	13.87	13.76	13.86	13.86	1.54%	669,661
Jul 3, 2024	13.59	13.67	13.59	13.65	13.65	-0.29%	351,731
Jul 2, 2024	13.87	13.87	13.58	13.69	13.69	1.78%	629,882
Jul 1, 2024	13.43	13.50	13.40	13.45	13.45	0.30%	576,278
Jun 28, 2024	13.31	13.42	13.29	13.41	13.41	2.84%	1,175,496
Jun 27, 2024	13.03	13.11	13.00	13.04	13.04	0.46%	428,428
Jun 26, 2024	12.91	12.98	12.89	12.98	12.98	0.08%	980,664
Jun 25, 2024	12.95	12.99	12.92	12.97	12.97	2.85%	1,001,192
Jun 24, 2024	12.71	12.71	12.60	12.61	12.61	0.64%	576,661
Jun 21, 2024	12.58	12.58	12.50	12.53	12.53	-0.71%	1,188,425
Jun 20, 2024	12.57	12.63	12.55	12.62	12.62	-	470,615
Jun 18, 2024	12.63	12.66	12.59	12.62	12.62	-0.08%	462,007
Jun 17, 2024	12.55	12.63	12.48	12.63	12.63	0.08%	812,651
Jun 14, 2024	12.60	12.63	12.50	12.62	12.62	-0.08%	1,196,735
Jun 13, 2024	12.72	12.78	12.61	12.63	12.63	-2.32%	882,602
Jun 12, 2024	13.01	13.07	12.92	12.93	12.93	-0.15%	973,291