SMFG - Sumitomo Mitsui Financial Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 8.01 | 8.04 | 7.95 | 7.98 | 7.98 | 1,423,845 |
| 26 May 2023 | 7.88 | 7.96 | 7.88 | 7.91 | 7.91 | 1,159,500 |
| 25 May 2023 | 7.97 | 7.99 | 7.90 | 7.94 | 7.94 | 1,571,600 |
| 24 May 2023 | 8.05 | 8.11 | 8.03 | 8.03 | 8.03 | 1,845,900 |
| 23 May 2023 | 8.04 | 8.12 | 8.03 | 8.05 | 8.05 | 1,660,700 |
| 22 May 2023 | 8.16 | 8.17 | 8.11 | 8.16 | 8.16 | 1,717,600 |
| 19 May 2023 | 8.19 | 8.20 | 8.09 | 8.11 | 8.11 | 1,444,300 |
| 18 May 2023 | 8.37 | 8.39 | 8.29 | 8.33 | 8.33 | 2,158,300 |
| 17 May 2023 | 8.42 | 8.50 | 8.41 | 8.50 | 8.50 | 2,514,600 |
| 16 May 2023 | 8.49 | 8.49 | 8.39 | 8.40 | 8.40 | 1,821,400 |
| 15 May 2023 | 8.55 | 8.62 | 8.48 | 8.61 | 8.61 | 1,841,700 |
| 12 May 2023 | 8.43 | 8.47 | 8.37 | 8.39 | 8.39 | 1,284,200 |
| 11 May 2023 | 8.41 | 8.44 | 8.34 | 8.41 | 8.41 | 1,878,300 |
| 10 May 2023 | 8.41 | 8.42 | 8.30 | 8.35 | 8.35 | 1,356,500 |
| 09 May 2023 | 8.29 | 8.36 | 8.28 | 8.35 | 8.35 | 3,156,800 |
| 08 May 2023 | 8.23 | 8.31 | 8.23 | 8.24 | 8.24 | 1,993,200 |
| 05 May 2023 | 7.96 | 8.23 | 7.94 | 8.21 | 8.21 | 4,644,200 |
| 04 May 2023 | 7.92 | 7.98 | 7.79 | 7.84 | 7.84 | 8,361,000 |
| 03 May 2023 | 8.07 | 8.12 | 7.97 | 7.98 | 7.98 | 2,221,000 |
| 02 May 2023 | 8.18 | 8.18 | 8.01 | 8.07 | 8.07 | 3,183,300 |
| 01 May 2023 | 8.32 | 8.33 | 8.22 | 8.24 | 8.24 | 2,527,800 |
| 28 Apr 2023 | 8.18 | 8.23 | 8.15 | 8.21 | 8.21 | 1,649,100 |
| 27 Apr 2023 | 8.35 | 8.49 | 8.35 | 8.48 | 8.48 | 1,483,400 |
| 26 Apr 2023 | 8.19 | 8.30 | 8.19 | 8.26 | 8.26 | 1,876,000 |
| 25 Apr 2023 | 8.40 | 8.41 | 8.20 | 8.23 | 8.23 | 5,766,700 |
| 24 Apr 2023 | 8.29 | 8.35 | 8.29 | 8.34 | 8.34 | 1,489,600 |
| 21 Apr 2023 | 8.45 | 8.45 | 8.36 | 8.43 | 8.43 | 1,168,300 |
| 20 Apr 2023 | 8.51 | 8.57 | 8.48 | 8.52 | 8.52 | 5,886,900 |
| 19 Apr 2023 | 8.44 | 8.59 | 8.44 | 8.57 | 8.57 | 4,200,000 |
| 18 Apr 2023 | 8.42 | 8.47 | 8.41 | 8.44 | 8.44 | 1,612,100 |
| 17 Apr 2023 | 8.33 | 8.35 | 8.28 | 8.35 | 8.35 | 2,886,600 |
| 14 Apr 2023 | 8.17 | 8.34 | 8.17 | 8.31 | 8.31 | 4,559,100 |
| 13 Apr 2023 | 8.20 | 8.21 | 8.14 | 8.18 | 8.18 | 1,842,800 |
| 12 Apr 2023 | 8.23 | 8.26 | 8.16 | 8.17 | 8.17 | 2,367,100 |
| 11 Apr 2023 | 8.12 | 8.22 | 8.11 | 8.17 | 8.17 | 2,056,300 |
| 10 Apr 2023 | 8.10 | 8.10 | 8.03 | 8.06 | 8.06 | 4,141,500 |
| 06 Apr 2023 | 8.03 | 8.11 | 8.03 | 8.07 | 8.07 | 4,191,500 |
| 05 Apr 2023 | 8.12 | 8.12 | 8.04 | 8.09 | 8.09 | 1,678,700 |
| 04 Apr 2023 | 8.16 | 8.16 | 8.04 | 8.10 | 8.10 | 3,185,300 |
| 03 Apr 2023 | 8.08 | 8.10 | 8.01 | 8.07 | 8.07 | 2,767,900 |
| 31 Mar 2023 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 1,780,600 |
| 30 Mar 2023 | 7.95 | 8.01 | 7.87 | 7.87 | 7.87 | 1,725,800 |
| 29 Mar 2023 | 7.96 | 8.13 | 7.93 | 7.99 | 7.99 | 2,273,500 |
| 28 Mar 2023 | 8.01 | 8.07 | 7.98 | 8.02 | 8.02 | 1,566,400 |
| 27 Mar 2023 | 7.90 | 7.94 | 7.87 | 7.93 | 7.93 | 2,351,800 |
| 24 Mar 2023 | 7.81 | 7.90 | 7.75 | 7.90 | 7.90 | 3,615,500 |
| 23 Mar 2023 | 7.95 | 7.98 | 7.77 | 7.82 | 7.82 | 3,033,900 |
| 22 Mar 2023 | 7.95 | 8.00 | 7.88 | 7.89 | 7.89 | 3,254,100 |
| 21 Mar 2023 | 7.93 | 8.02 | 7.92 | 7.98 | 7.98 | 3,174,600 |
| 20 Mar 2023 | 7.77 | 8.04 | 7.77 | 7.87 | 7.87 | 3,819,200 |
| 17 Mar 2023 | 7.83 | 7.83 | 7.66 | 7.66 | 7.66 | 8,834,500 |
| 16 Mar 2023 | 7.70 | 7.93 | 7.65 | 7.89 | 7.89 | 6,958,700 |
| 15 Mar 2023 | 7.66 | 7.71 | 7.53 | 7.69 | 7.69 | 6,295,900 |
| 14 Mar 2023 | 7.98 | 8.00 | 7.79 | 7.86 | 7.86 | 8,185,200 |
| 13 Mar 2023 | 8.21 | 8.25 | 8.04 | 8.17 | 8.17 | 12,170,500 |
| 10 Mar 2023 | 8.64 | 8.70 | 8.32 | 8.44 | 8.44 | 18,311,500 |
| 09 Mar 2023 | 9.08 | 9.18 | 8.99 | 9.00 | 9.00 | 5,454,400 |
| 08 Mar 2023 | 8.89 | 8.98 | 8.88 | 8.95 | 8.95 | 2,415,900 |
| 07 Mar 2023 | 9.00 | 9.03 | 8.85 | 8.86 | 8.86 | 2,836,900 |
| 06 Mar 2023 | 8.91 | 8.95 | 8.88 | 8.94 | 8.94 | 1,844,900 |
| 03 Mar 2023 | 8.73 | 8.87 | 8.69 | 8.84 | 8.84 | 1,915,500 |
| 02 Mar 2023 | 8.62 | 8.66 | 8.61 | 8.66 | 8.66 | 2,007,700 |
| 01 Mar 2023 | 8.69 | 8.73 | 8.67 | 8.67 | 8.67 | 1,803,200 |
| 28 Feb 2023 | 8.71 | 8.73 | 8.68 | 8.73 | 8.73 | 1,770,400 |
| 27 Feb 2023 | 8.72 | 8.79 | 8.69 | 8.69 | 8.69 | 1,930,700 |
| 24 Feb 2023 | 8.62 | 8.65 | 8.56 | 8.61 | 8.61 | 2,525,900 |
| 23 Feb 2023 | 8.76 | 8.83 | 8.74 | 8.82 | 8.82 | 2,534,900 |
| 22 Feb 2023 | 8.81 | 8.81 | 8.72 | 8.74 | 8.74 | 3,951,400 |
| 21 Feb 2023 | 8.77 | 8.85 | 8.76 | 8.77 | 8.77 | 2,457,100 |
| 17 Feb 2023 | 8.83 | 8.87 | 8.81 | 8.87 | 8.87 | 1,500,900 |
| 16 Feb 2023 | 8.82 | 8.85 | 8.79 | 8.83 | 8.83 | 2,160,300 |
| 15 Feb 2023 | 8.76 | 8.86 | 8.76 | 8.85 | 8.85 | 2,392,300 |
| 14 Feb 2023 | 8.80 | 8.90 | 8.78 | 8.82 | 8.82 | 2,751,900 |
| 13 Feb 2023 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 1,337,100 |
| 10 Feb 2023 | 8.72 | 8.79 | 8.72 | 8.77 | 8.77 | 2,651,400 |
| 09 Feb 2023 | 8.72 | 8.74 | 8.65 | 8.67 | 8.67 | 1,986,500 |
| 08 Feb 2023 | 8.61 | 8.65 | 8.59 | 8.63 | 8.63 | 1,875,500 |
| 07 Feb 2023 | 8.52 | 8.62 | 8.49 | 8.61 | 8.61 | 3,678,100 |
| 06 Feb 2023 | 8.42 | 8.42 | 8.25 | 8.40 | 8.40 | 4,374,000 |
| 03 Feb 2023 | 8.69 | 8.73 | 8.65 | 8.66 | 8.66 | 3,800,900 |
| 02 Feb 2023 | 8.66 | 8.75 | 8.62 | 8.67 | 8.67 | 3,678,000 |
| 01 Feb 2023 | 8.78 | 8.81 | 8.69 | 8.76 | 8.76 | 5,294,700 |
| 31 Jan 2023 | 8.73 | 8.76 | 8.69 | 8.76 | 8.76 | 4,014,900 |
| 30 Jan 2023 | 8.97 | 9.01 | 8.73 | 8.90 | 8.90 | 4,982,200 |
| 27 Jan 2023 | 8.93 | 8.97 | 8.89 | 8.89 | 8.89 | 2,912,800 |
| 26 Jan 2023 | 8.79 | 8.79 | 8.72 | 8.78 | 8.78 | 4,146,400 |
| 25 Jan 2023 | 8.71 | 8.84 | 8.71 | 8.79 | 8.79 | 2,904,800 |
| 24 Jan 2023 | 8.65 | 8.72 | 8.56 | 8.69 | 8.69 | 2,609,300 |
| 23 Jan 2023 | 8.60 | 8.60 | 8.50 | 8.54 | 8.54 | 3,325,700 |
| 20 Jan 2023 | 8.51 | 8.60 | 8.47 | 8.58 | 8.58 | 1,798,100 |
| 19 Jan 2023 | 8.46 | 8.54 | 8.43 | 8.51 | 8.51 | 5,589,700 |
| 18 Jan 2023 | 8.69 | 8.69 | 8.56 | 8.58 | 8.58 | 5,157,800 |
| 17 Jan 2023 | 8.64 | 8.67 | 8.56 | 8.67 | 8.67 | 4,496,000 |
| 13 Jan 2023 | 8.78 | 9.04 | 8.72 | 9.03 | 9.03 | 4,495,100 |
| 12 Jan 2023 | 8.50 | 8.72 | 8.49 | 8.66 | 8.66 | 4,826,900 |
| 11 Jan 2023 | 8.09 | 8.11 | 8.04 | 8.09 | 8.09 | 1,684,300 |
| 10 Jan 2023 | 8.05 | 8.05 | 7.96 | 8.05 | 8.05 | 2,554,400 |
| 09 Jan 2023 | 8.15 | 8.16 | 8.06 | 8.06 | 8.06 | 3,852,100 |
| 06 Jan 2023 | 8.03 | 8.14 | 7.96 | 8.13 | 8.13 | 4,279,000 |
| 05 Jan 2023 | 8.00 | 8.07 | 7.93 | 8.04 | 8.04 | 7,233,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.