Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 6.21 | 6.21 | 6.17 | 6.20 | 6.20 | 914,900 |
| 17 Aug 2022 | 6.21 | 6.22 | 6.16 | 6.21 | 6.21 | 1,997,000 |
| 16 Aug 2022 | 6.21 | 6.24 | 6.19 | 6.23 | 6.23 | 2,634,000 |
| 15 Aug 2022 | 6.25 | 6.28 | 6.23 | 6.27 | 6.27 | 1,783,000 |
| 12 Aug 2022 | 6.30 | 6.30 | 6.26 | 6.29 | 6.29 | 1,816,300 |
| 11 Aug 2022 | 6.24 | 6.28 | 6.24 | 6.25 | 6.25 | 1,299,800 |
| 10 Aug 2022 | 6.14 | 6.24 | 6.11 | 6.22 | 6.22 | 1,283,400 |
| 09 Aug 2022 | 6.08 | 6.09 | 6.03 | 6.05 | 6.05 | 1,680,600 |
| 08 Aug 2022 | 6.14 | 6.17 | 6.11 | 6.11 | 6.11 | 1,472,300 |
| 05 Aug 2022 | 6.08 | 6.10 | 6.03 | 6.10 | 6.10 | 1,278,100 |
| 04 Aug 2022 | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | 2,339,600 |
| 03 Aug 2022 | 6.17 | 6.17 | 6.06 | 6.14 | 6.14 | 2,602,500 |
| 02 Aug 2022 | 6.28 | 6.29 | 6.19 | 6.20 | 6.20 | 1,584,400 |
| 01 Aug 2022 | 6.45 | 6.45 | 6.32 | 6.36 | 6.36 | 2,748,700 |
| 29 Jul 2022 | 6.23 | 6.43 | 6.21 | 6.39 | 6.39 | 1,780,600 |
| 28 Jul 2022 | 6.11 | 6.14 | 6.09 | 6.13 | 6.13 | 1,491,500 |
| 27 Jul 2022 | 6.07 | 6.13 | 6.05 | 6.12 | 6.12 | 2,346,100 |
| 26 Jul 2022 | 6.06 | 6.07 | 6.02 | 6.02 | 6.02 | 1,838,900 |
| 25 Jul 2022 | 6.00 | 6.09 | 6.00 | 6.07 | 6.07 | 2,768,000 |
| 22 Jul 2022 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | 2,214,900 |
| 21 Jul 2022 | 5.90 | 5.96 | 5.87 | 5.96 | 5.96 | 2,140,100 |
| 20 Jul 2022 | 6.00 | 6.00 | 5.89 | 5.93 | 5.93 | 3,006,600 |
| 19 Jul 2022 | 5.95 | 6.03 | 5.94 | 6.01 | 6.01 | 3,645,500 |
| 18 Jul 2022 | 5.88 | 5.97 | 5.86 | 5.89 | 5.89 | 4,996,100 |
| 15 Jul 2022 | 5.81 | 5.90 | 5.76 | 5.88 | 5.88 | 3,134,900 |
| 14 Jul 2022 | 5.84 | 5.84 | 5.75 | 5.80 | 5.80 | 3,135,300 |
| 13 Jul 2022 | 5.96 | 5.96 | 5.90 | 5.95 | 5.95 | 2,896,700 |
| 12 Jul 2022 | 5.93 | 6.04 | 5.93 | 5.99 | 5.99 | 3,609,300 |
| 11 Jul 2022 | 5.99 | 6.01 | 5.94 | 5.99 | 5.99 | 2,801,100 |
| 08 Jul 2022 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 2,152,300 |
| 07 Jul 2022 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | 1,659,100 |
| 06 Jul 2022 | 5.90 | 5.90 | 5.80 | 5.87 | 5.87 | 3,172,200 |
| 05 Jul 2022 | 5.91 | 5.97 | 5.87 | 5.97 | 5.97 | 3,644,700 |
| 01 Jul 2022 | 5.90 | 5.99 | 5.88 | 5.99 | 5.99 | 2,513,800 |
| 30 Jun 2022 | 5.87 | 5.91 | 5.83 | 5.90 | 5.90 | 2,571,300 |
| 29 Jun 2022 | 6.02 | 6.04 | 5.96 | 5.96 | 5.96 | 2,981,100 |
| 28 Jun 2022 | 6.07 | 6.11 | 6.02 | 6.03 | 6.03 | 3,592,500 |
| 27 Jun 2022 | 6.01 | 6.07 | 5.99 | 6.03 | 6.03 | 4,870,800 |
| 24 Jun 2022 | 6.00 | 6.13 | 6.00 | 6.11 | 6.11 | 3,769,300 |
| 23 Jun 2022 | 6.00 | 6.00 | 5.89 | 5.93 | 5.93 | 5,076,200 |
| 22 Jun 2022 | 5.93 | 5.98 | 5.91 | 5.94 | 5.94 | 4,455,300 |
| 21 Jun 2022 | 5.94 | 5.99 | 5.91 | 5.99 | 5.99 | 2,828,300 |
| 17 Jun 2022 | 5.92 | 5.97 | 5.78 | 5.81 | 5.81 | 7,358,200 |
| 16 Jun 2022 | 5.92 | 6.01 | 5.90 | 6.00 | 6.00 | 4,260,400 |
| 15 Jun 2022 | 5.90 | 5.99 | 5.90 | 5.97 | 5.97 | 4,098,500 |
| 14 Jun 2022 | 5.88 | 5.95 | 5.86 | 5.89 | 5.89 | 4,957,200 |
| 13 Jun 2022 | 5.76 | 5.83 | 5.76 | 5.78 | 5.78 | 5,741,800 |
| 10 Jun 2022 | 5.78 | 5.81 | 5.70 | 5.74 | 5.74 | 5,855,200 |
| 09 Jun 2022 | 5.92 | 5.94 | 5.82 | 5.82 | 5.82 | 3,392,200 |
| 08 Jun 2022 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | 4,721,900 |
| 07 Jun 2022 | 6.03 | 6.10 | 6.03 | 6.07 | 6.07 | 2,173,400 |
| 06 Jun 2022 | 6.07 | 6.11 | 6.04 | 6.04 | 6.04 | 1,383,900 |
| 03 Jun 2022 | 6.08 | 6.08 | 6.01 | 6.04 | 6.04 | 1,866,300 |
| 02 Jun 2022 | 6.09 | 6.14 | 6.06 | 6.12 | 6.12 | 1,968,000 |
| 01 Jun 2022 | 6.16 | 6.18 | 6.05 | 6.08 | 6.08 | 2,481,600 |
| 31 May 2022 | 6.08 | 6.11 | 6.05 | 6.10 | 6.10 | 2,585,900 |
| 27 May 2022 | 6.24 | 6.25 | 6.20 | 6.22 | 6.22 | 1,372,200 |
| 26 May 2022 | 6.23 | 6.29 | 6.23 | 6.25 | 6.25 | 1,428,300 |
| 25 May 2022 | 6.14 | 6.19 | 6.12 | 6.18 | 6.18 | 2,118,300 |
| 24 May 2022 | 6.17 | 6.19 | 6.10 | 6.16 | 6.16 | 3,344,800 |
| 23 May 2022 | 6.13 | 6.24 | 6.12 | 6.19 | 6.19 | 4,055,200 |
| 20 May 2022 | 6.07 | 6.11 | 6.00 | 6.05 | 6.05 | 2,572,900 |
| 19 May 2022 | 5.97 | 6.06 | 5.97 | 6.05 | 6.05 | 2,498,500 |
| 18 May 2022 | 5.98 | 6.03 | 5.96 | 5.96 | 5.96 | 2,774,400 |
| 17 May 2022 | 5.95 | 6.00 | 5.93 | 5.97 | 5.97 | 3,876,100 |
| 16 May 2022 | 6.03 | 6.05 | 5.98 | 6.02 | 6.02 | 2,265,600 |
| 13 May 2022 | 5.97 | 6.08 | 5.97 | 6.07 | 6.07 | 2,067,500 |
| 12 May 2022 | 5.81 | 5.93 | 5.80 | 5.87 | 5.87 | 4,814,700 |
| 11 May 2022 | 5.87 | 5.91 | 5.79 | 5.79 | 5.79 | 3,412,300 |
| 10 May 2022 | 5.97 | 6.01 | 5.89 | 5.93 | 5.93 | 4,644,900 |
| 09 May 2022 | 5.95 | 5.99 | 5.91 | 5.92 | 5.92 | 3,001,900 |
| 06 May 2022 | 6.01 | 6.06 | 5.97 | 6.02 | 6.02 | 3,679,900 |
| 05 May 2022 | 6.07 | 6.07 | 5.93 | 5.97 | 5.97 | 3,101,100 |
| 04 May 2022 | 6.02 | 6.13 | 5.99 | 6.13 | 6.13 | 2,187,700 |
| 03 May 2022 | 5.99 | 6.05 | 5.96 | 6.02 | 6.02 | 3,070,400 |
| 02 May 2022 | 5.96 | 5.97 | 5.87 | 5.94 | 5.94 | 3,988,700 |
| 29 Apr 2022 | 6.04 | 6.11 | 5.97 | 5.99 | 5.99 | 2,433,600 |
| 28 Apr 2022 | 5.96 | 6.05 | 5.93 | 6.02 | 6.02 | 2,873,200 |
| 27 Apr 2022 | 5.95 | 5.98 | 5.90 | 5.93 | 5.93 | 2,417,500 |
| 26 Apr 2022 | 6.03 | 6.05 | 5.96 | 5.97 | 5.97 | 2,657,200 |
| 25 Apr 2022 | 6.04 | 6.08 | 5.95 | 6.06 | 6.06 | 3,736,700 |
| 22 Apr 2022 | 6.13 | 6.14 | 6.03 | 6.05 | 6.05 | 2,184,100 |
| 21 Apr 2022 | 6.22 | 6.24 | 6.14 | 6.14 | 6.14 | 1,911,200 |
| 20 Apr 2022 | 6.20 | 6.23 | 6.17 | 6.18 | 6.18 | 2,471,800 |
| 19 Apr 2022 | 6.08 | 6.13 | 6.06 | 6.11 | 6.11 | 2,475,100 |
| 18 Apr 2022 | 6.08 | 6.17 | 6.08 | 6.12 | 6.12 | 2,820,700 |
| 14 Apr 2022 | 6.14 | 6.17 | 6.08 | 6.10 | 6.10 | 1,771,800 |
| 13 Apr 2022 | 6.12 | 6.16 | 6.10 | 6.14 | 6.14 | 2,862,100 |
| 12 Apr 2022 | 6.16 | 6.20 | 6.09 | 6.12 | 6.12 | 3,751,800 |
| 11 Apr 2022 | 6.19 | 6.24 | 6.16 | 6.16 | 6.16 | 2,972,600 |
| 08 Apr 2022 | 6.19 | 6.26 | 6.17 | 6.19 | 6.19 | 2,438,300 |
| 07 Apr 2022 | 6.16 | 6.19 | 6.09 | 6.16 | 6.16 | 3,232,400 |
| 06 Apr 2022 | 6.18 | 6.21 | 6.14 | 6.16 | 6.16 | 2,813,000 |
| 05 Apr 2022 | 6.37 | 6.37 | 6.24 | 6.25 | 6.25 | 3,525,600 |
| 04 Apr 2022 | 6.37 | 6.44 | 6.35 | 6.41 | 6.41 | 2,424,800 |
| 01 Apr 2022 | 6.37 | 6.38 | 6.30 | 6.36 | 6.36 | 6,762,300 |
| 31 Mar 2022 | 6.36 | 6.39 | 6.25 | 6.27 | 6.27 | 6,371,200 |
| 30 Mar 2022 | 6.68 | 6.68 | 6.53 | 6.54 | 6.54 | 1,514,100 |
| 29 Mar 2022 | 6.74 | 6.75 | 6.67 | 6.68 | 6.68 | 2,056,100 |
| 28 Mar 2022 | 6.78 | 6.78 | 6.64 | 6.66 | 6.66 | 5,993,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
