UK Markets closed

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.76+0.01 (+0.15%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20216.646.656.566.606.601,523,200
26 Nov 20216.686.706.606.636.631,557,900
24 Nov 20216.746.826.746.756.751,059,100
23 Nov 20216.726.766.706.746.741,109,500
22 Nov 20216.726.746.676.726.721,016,700
19 Nov 20216.726.746.696.726.72954,500
18 Nov 20216.756.796.736.766.761,081,800
17 Nov 20216.786.786.716.756.751,046,400
16 Nov 20216.846.846.766.766.761,500,900
15 Nov 20216.986.996.876.896.891,736,500
12 Nov 20216.887.056.877.037.033,047,600
11 Nov 20216.686.756.686.746.74667,600
10 Nov 20216.646.726.646.686.681,514,900
09 Nov 20216.746.746.586.636.633,262,300
08 Nov 20216.776.846.766.836.832,334,600
05 Nov 20216.736.766.706.726.721,317,200
04 Nov 20216.706.706.646.696.691,835,700
03 Nov 20216.626.686.606.676.671,132,200
02 Nov 20216.656.656.586.626.621,286,000
01 Nov 20216.656.726.636.676.671,791,300
29 Oct 20216.516.546.446.486.485,401,200
28 Oct 20216.556.606.516.556.554,369,300
27 Oct 20216.646.646.566.576.571,109,400
26 Oct 20216.676.696.636.656.652,119,500
25 Oct 20216.746.746.646.676.674,129,900
22 Oct 20216.796.836.756.776.771,031,600
21 Oct 20216.836.866.776.796.791,098,000
20 Oct 20216.856.896.836.876.87943,300
19 Oct 20216.826.846.796.836.83596,600
18 Oct 20216.866.886.816.836.83633,100
15 Oct 20216.816.886.796.876.871,380,900
14 Oct 20216.766.786.726.746.741,625,500
13 Oct 20216.856.866.756.816.811,022,700
12 Oct 20216.966.966.906.926.92728,400
11 Oct 20217.027.076.946.946.94702,900
08 Oct 20217.007.016.956.956.951,104,500
07 Oct 20217.037.087.027.047.04742,100
06 Oct 20217.027.056.957.047.041,376,200
05 Oct 20216.856.996.856.986.981,435,800
04 Oct 20216.866.896.756.786.781,986,400
01 Oct 20216.946.996.896.976.971,961,200
30 Sept 20217.117.137.017.017.011,204,800
29 Sept 20217.287.287.207.247.241,334,100
28 Sept 20217.497.507.297.307.301,825,100
27 Sept 20217.367.527.367.487.481,000,700
24 Sept 20217.277.327.267.287.28756,700
23 Sept 20217.197.337.197.267.261,100,300
22 Sept 20217.197.247.167.207.20842,800
21 Sept 20217.147.207.137.157.151,274,200
20 Sept 20217.077.096.997.047.041,342,900
17 Sept 20217.267.297.207.207.20725,400
16 Sept 20217.257.307.247.277.27613,400
15 Sept 20217.267.327.247.317.31658,300
14 Sept 20217.377.377.237.277.271,363,900
13 Sept 20217.257.347.237.337.331,028,000
10 Sept 20217.227.247.187.187.181,079,100
09 Sept 20217.127.187.127.187.18716,500
08 Sept 20217.187.207.137.147.14714,700
07 Sept 20217.117.167.117.137.13801,500
03 Sept 20216.997.106.997.107.101,340,600
02 Sept 20216.996.996.946.966.96638,200
01 Sept 20217.007.056.976.986.981,060,300
31 Aug 20216.896.916.856.906.90728,600
30 Aug 20216.966.976.846.856.85722,300
27 Aug 20216.916.956.906.946.94947,500
26 Aug 20216.946.976.906.906.90648,400
25 Aug 20216.916.956.896.926.921,051,300
24 Aug 20216.886.936.876.916.91694,400
23 Aug 20216.866.916.846.886.88768,000
20 Aug 20216.806.866.786.846.84803,000
19 Aug 20216.836.846.766.796.791,434,300
18 Aug 20216.916.966.896.896.891,502,800
17 Aug 20216.956.966.906.926.921,111,900
16 Aug 20217.007.036.947.027.021,403,000
13 Aug 20217.077.087.037.077.071,410,400
12 Aug 20217.087.127.057.097.091,125,100
11 Aug 20217.047.127.047.107.101,410,000
10 Aug 20216.906.936.836.906.903,399,900
09 Aug 20216.876.906.836.866.86712,400
06 Aug 20216.846.896.846.856.85639,800
05 Aug 20216.756.796.736.796.79386,400
04 Aug 20216.736.756.706.706.70779,300
03 Aug 20216.786.806.706.806.80838,500
02 Aug 20216.836.906.776.776.77986,200
30 Jul 20216.766.846.716.746.74801,100
29 Jul 20216.856.876.806.826.821,186,300
28 Jul 20216.806.856.776.846.84878,200
27 Jul 20216.736.826.736.786.781,304,600
26 Jul 20216.736.796.726.756.751,461,400
23 Jul 20216.776.836.756.766.761,895,600
22 Jul 20216.836.836.736.736.731,086,300
21 Jul 20216.806.856.766.826.821,222,400
20 Jul 20216.646.776.646.766.762,096,600
19 Jul 20216.656.666.526.606.603,520,700
16 Jul 20216.796.816.696.696.692,231,000
15 Jul 20216.796.806.716.746.742,366,100
14 Jul 20216.856.886.776.806.801,569,300
13 Jul 20216.916.936.836.856.85997,400
12 Jul 20216.856.916.806.906.901,453,400
09 Jul 20216.756.926.756.896.892,715,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...