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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 13.98 | 14.04 | 13.90 | 13.97 | 13.97 | -1.69% | 688,762 |
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% | 783,668 |
Nov 8, 2024 | 13.89 | 14.00 | 13.86 | 13.99 | 13.99 | 0.87% | 1,135,280 |
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% | 710,054 |
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 | - | 822,171 |
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 |