SMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.96	14.19	13.93	14.07	14.07	-0.71%	1,731,710
Dec 19, 2024	14.33	14.36	14.16	14.17	14.17	1.36%	950,306
Dec 18, 2024	14.37	14.47	13.96	13.98	13.98	-2.71%	1,154,709
Dec 17, 2024	14.39	14.48	14.33	14.37	14.37	-1.98%	927,147
Dec 16, 2024	14.69	14.75	14.63	14.66	14.66	-1.54%	924,300
Dec 13, 2024	14.82	15.02	14.76	14.89	14.89	-0.13%	3,740,514
Dec 12, 2024	14.93	14.99	14.90	14.91	14.91	-1.13%	1,038,101
Dec 11, 2024	15.11	15.12	15.00	15.08	15.08	1.07%	788,419
Dec 10, 2024	14.91	14.99	14.91	14.92	14.92	-0.53%	703,415
Dec 9, 2024	15.18	15.19	15.00	15.00	15.00	-0.33%	837,306
Dec 6, 2024	15.17	15.17	15.03	15.05	15.05	-0.73%	1,157,700
Dec 5, 2024	15.15	15.24	15.12	15.16	15.16	1.27%	1,135,300
Dec 4, 2024	15.03	15.09	14.96	14.97	14.97	-2.86%	990,400
Dec 3, 2024	15.52	15.56	15.36	15.41	15.41	0.92%	787,780
Dec 2, 2024	15.29	15.36	15.18	15.27	15.27	3.11%	1,374,700
Nov 29, 2024	14.67	14.82	14.66	14.81	14.81	4.44%	446,700
Nov 27, 2024	14.17	14.24	14.15	14.18	14.18	0.64%	477,105
Nov 26, 2024	14.17	14.20	14.04	14.09	14.09	-2.69%	650,337
Nov 25, 2024	14.40	14.60	14.40	14.48	14.48	1.47%	914,746
Nov 22, 2024	14.13	14.31	14.13	14.27	14.27	1.49%	477,700
Nov 21, 2024	14.03	14.12	14.01	14.06	14.06	0.64%	654,610
Nov 20, 2024	13.98	14.04	13.90	13.97	13.97	-1.69%	688,800
Nov 19, 2024	14.02	14.25	14.02	14.21	14.21	2.01%	692,241
Nov 18, 2024	13.83	13.96	13.78	13.93	13.93	-0.21%	1,096,267
Nov 15, 2024	14.03	14.08	13.90	13.96	13.96	-2.31%	917,803
Nov 14, 2024	14.25	14.48	14.22	14.29	14.29	2.88%	1,332,130
Nov 13, 2024	13.98	14.00	13.85	13.89	13.89	-0.36%	724,828
Nov 12, 2024	14.05	14.06	13.88	13.94	13.94	-0.57%	984,762
Nov 11, 2024	13.96	14.09	13.93	14.02	14.02	0.21%	783,700
Nov 8, 2024	13.89	14.00	13.86	13.99	13.99	0.87%	1,135,300
Nov 7, 2024	13.92	13.99	13.82	13.87	13.87	0.73%	886,333
Nov 6, 2024	13.63	13.80	13.56	13.77	13.77	5.84%	1,180,520
Nov 5, 2024	12.87	13.07	12.87	13.01	13.01	1.17%	710,100
Nov 4, 2024	12.86	12.98	12.85	12.86	12.86	0.08%	735,816
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	-	822,200
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%	829,900
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%	599,600
Oct 17, 2024	13.17	13.22	13.05	13.05	13.05	0.69%	1,015,900
Oct 16, 2024	12.97	12.99	12.90	12.96	12.96	1.01%	966,800
Oct 15, 2024	13.00	13.09	12.80	12.83	12.83	-2.43%	3,786,300
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%	1,430,000
Oct 4, 2024	12.67	12.89	12.67	12.89	12.89	3.87%	1,162,700
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%	1,491,500
Oct 1, 2024	12.80	12.83	12.66	12.70	12.70	0.55%	2,531,400
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%	1,391,000
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%	1,377,300
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%	1,396,600
Sep 10, 2024	12.74	12.76	12.52	12.66	12.66	-0.47%	1,164,600
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%	856,825
Sep 3, 2024	13.47	13.55	13.32	13.35	13.35	0.91%	1,328,700
Aug 30, 2024	13.24	13.25	13.18	13.23	13.23	-0.68%	1,116,700
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%	729,100
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%	1,026,800
Aug 23, 2024	13.64	13.82	13.60	13.79	13.79	2.38%	1,546,200
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%	1,861,500
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%	908,300
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%	1,079,900
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%	2,745,400
Aug 6, 2024	10.96	11.53	10.81	11.38	11.38	-5.72%	5,026,100
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%	1,451,400