Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
14.06
+0.09 (0.61%)
Nov 21, 2024, 11:19 AM EST - Market open

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.9814.0413.9013.9713.97-1.69%688,762
Nov 19, 202414.0214.2514.0214.2114.212.01%692,241
Nov 18, 202413.8313.9613.7813.9313.93-0.21%1,096,267
Nov 15, 202414.0314.0813.9013.9613.96-2.31%917,803
Nov 14, 202414.2514.4814.2214.2914.292.88%1,332,130
Nov 13, 202413.9814.0013.8513.8913.89-0.36%724,828
Nov 12, 202414.0514.0613.8813.9413.94-0.57%984,762
Nov 11, 202413.9614.0913.9314.0214.020.21%783,668
Nov 8, 202413.8914.0013.8613.9913.990.87%1,135,280
Nov 7, 202413.9213.9913.8213.8713.870.73%886,333
Nov 6, 202413.6313.8013.5613.7713.775.84%1,180,520
Nov 5, 202412.8713.0712.8713.0113.011.17%710,054
Nov 4, 202412.8612.9812.8512.8612.860.08%735,816
Nov 1, 202412.8612.9412.8312.8512.850.63%645,442
Oct 31, 202412.7912.8112.6812.7712.77-822,171
Oct 30, 202412.7412.8412.7412.7712.770.39%589,020
Oct 29, 202412.7012.7912.6912.7212.721.92%954,202
Oct 28, 202412.4312.5312.3912.4812.481.55%829,879
Oct 25, 202412.3812.4112.2812.2912.29-0.41%594,033
Oct 24, 202412.3412.3612.2812.3412.340.49%641,533
Oct 23, 202412.2412.3512.1912.2812.28-2.92%853,506
Oct 22, 202412.5612.6912.5612.6512.65-0.94%1,175,108
Oct 21, 202412.9012.9012.7412.7712.77-2.89%575,829
Oct 18, 202413.1013.1713.0713.1513.150.77%599,574
Oct 17, 202413.1713.2213.0513.0513.050.69%1,015,867
Oct 16, 202412.9712.9912.9012.9612.961.01%966,767
Oct 15, 202413.0013.0912.8012.8312.83-2.43%3,786,259
Oct 14, 202413.1113.2113.1113.1513.150.31%1,484,122
Oct 11, 202412.7613.1912.7613.1113.113.64%1,814,138
Oct 10, 202412.5512.6812.5212.6512.651.44%1,239,415
Oct 9, 202412.4112.5412.3912.4712.47-1.19%972,928
Oct 8, 202412.6412.6712.5612.6212.62-2.77%1,076,108
Oct 7, 202412.9013.0712.8812.9812.980.70%1,429,973
Oct 4, 202412.6712.8912.6712.8912.893.87%1,162,655
Oct 3, 202412.3512.4212.3112.4112.41-1.04%1,080,453
Oct 2, 202412.6312.6312.4912.5412.54-1.26%1,491,487
Oct 1, 202412.8012.8312.6612.7012.700.55%2,531,389
Sep 30, 202412.5612.6712.4912.6312.633.78%3,147,243
Sep 27, 202412.3412.4712.1512.1712.17-5.66%2,497,529
Sep 26, 202412.7012.9512.6812.9012.903.78%1,557,843
Sep 25, 202412.4312.4812.3712.4312.43-2.66%1,225,610
Sep 24, 202412.7712.8012.7212.7712.77-1.01%1,228,706
Sep 23, 202412.9212.9712.8912.9012.900.23%813,236
Sep 20, 202412.8412.9412.7712.8712.871.26%1,400,307
Sep 19, 202412.6912.7512.6312.7112.711.27%1,037,338
Sep 18, 202412.5012.7112.4712.5512.550.64%1,390,962
Sep 17, 202412.5212.5712.4412.4712.47-3.48%1,742,933
Sep 16, 202412.9612.9812.8612.9212.920.62%1,377,289
Sep 13, 202412.8012.9012.7812.8412.840.47%1,638,263
Sep 12, 202412.6912.8312.6612.7812.780.31%1,045,853
Sep 11, 202412.6512.7412.4812.7412.740.63%1,396,581
Sep 10, 202412.7412.7612.5212.6612.66-0.47%1,164,588
Sep 9, 202412.6712.7712.5712.7212.720.55%1,473,312
Sep 6, 202412.9612.9612.6112.6512.65-3.21%1,411,049
Sep 5, 202413.0713.1313.0013.0713.070.69%917,226
Sep 4, 202412.9613.0812.9312.9812.98-2.77%855,377
Sep 3, 202413.4713.5513.3213.3513.350.91%1,328,665
Aug 30, 202413.2413.2513.1813.2313.23-0.68%1,116,697
Aug 29, 202413.2813.4113.2813.3213.320.38%1,145,937
Aug 28, 202413.2513.3413.2513.2713.27-0.23%729,062
Aug 27, 202413.2713.3713.2513.3013.30-0.30%1,897,551
Aug 26, 202413.3013.4113.3013.3413.34-3.26%1,026,774
Aug 23, 202413.6413.8213.6013.7913.792.38%1,546,155
Aug 22, 202413.5513.5513.4313.4713.47-1.10%1,196,435
Aug 21, 202413.6813.6813.5313.6213.62-0.58%1,047,258
Aug 20, 202413.6913.7213.6113.7013.70-1.23%1,236,426
Aug 19, 202413.7613.8813.7613.8713.871.39%1,267,919
Aug 16, 202413.6213.6913.5913.6813.680.81%1,861,483
Aug 15, 202413.5613.6213.4313.5713.576.35%6,712,440
Aug 14, 202412.7512.7712.6312.7612.760.08%908,296
Aug 13, 202412.5612.7712.5012.7512.754.34%1,291,518
Aug 12, 202412.2912.3712.1812.2212.220.16%1,079,892
Aug 9, 202412.0812.2212.0812.2012.202.69%1,139,041
Aug 8, 202411.8611.9811.8511.8811.881.19%1,481,207
Aug 7, 202412.2612.3511.7311.7411.743.16%2,745,397
Aug 6, 202410.9611.5310.8111.3811.38-5.72%5,026,081
Aug 5, 202410.9012.1510.7412.0712.07-3.67%3,037,483
Aug 2, 202412.6712.7812.4512.5312.53-11.01%1,933,910
Aug 1, 202414.1714.3114.0314.0814.08-2.76%1,451,383
Jul 31, 202414.5214.5314.3714.4814.486.00%1,292,391
Jul 30, 202413.6113.7113.5913.6613.66-0.94%1,409,137
Jul 29, 202413.8713.8713.7613.7913.79-0.65%862,787
Jul 26, 202413.7413.9113.7413.8813.881.76%699,927
Jul 25, 202413.5913.7413.5413.6413.64-2.78%1,475,824
Jul 24, 202414.1714.1714.0314.0314.03-1.20%811,762
Jul 23, 202414.2114.3514.1714.2014.201.00%1,249,742
Jul 22, 202413.9914.0713.9714.0614.060.86%760,562
Jul 19, 202413.9514.0013.9113.9413.940.07%726,349
Jul 18, 202413.9414.0213.8613.9313.930.94%1,274,172
Jul 17, 202413.9113.9113.7413.8013.80-1.29%878,187
Jul 16, 202413.8214.0013.8013.9813.982.72%1,158,962
Jul 15, 202413.7213.8013.6013.6113.61-0.51%643,360
Jul 12, 202413.6613.7213.5913.6813.68-0.22%816,246
Jul 11, 202413.8613.8613.7013.7113.71-0.80%630,040
Jul 10, 202413.7513.8313.7513.8213.820.66%616,518
Jul 9, 202413.7213.7713.6813.7313.73-0.44%657,615
Jul 8, 202413.8513.8713.7813.7913.79-0.51%644,264
Jul 5, 202413.8313.8713.7613.8613.861.54%669,661
Jul 3, 202413.5913.6713.5913.6513.65-0.29%351,731
Jul 2, 202413.8713.8713.5813.6913.691.78%629,882