New Zealand markets closed

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.11+0.18 (+3.04%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20226.006.126.006.116.113,769,272
23 Jun 20226.006.005.895.935.935,076,200
22 Jun 20225.935.985.915.945.944,455,300
21 Jun 20225.945.995.915.995.992,828,300
17 Jun 20225.925.975.785.815.817,358,200
16 Jun 20225.926.015.906.006.004,260,400
15 Jun 20225.905.995.905.975.974,098,500
14 Jun 20225.885.955.865.895.894,957,200
13 Jun 20225.765.835.765.785.785,741,800
10 Jun 20225.785.815.705.745.745,855,200
09 Jun 20225.925.945.825.825.823,392,200
08 Jun 20225.995.995.855.865.864,721,900
07 Jun 20226.036.106.036.076.072,173,400
06 Jun 20226.076.116.046.046.041,383,900
03 Jun 20226.086.086.016.046.041,866,300
02 Jun 20226.096.146.066.126.121,968,000
01 Jun 20226.166.186.056.086.082,481,600
31 May 20226.086.116.056.106.102,585,900
27 May 20226.246.256.206.226.221,372,200
26 May 20226.236.296.236.256.251,428,300
25 May 20226.146.196.126.186.182,118,300
24 May 20226.176.196.106.166.163,344,800
23 May 20226.136.246.126.196.194,055,200
20 May 20226.076.116.006.056.052,572,900
19 May 20225.976.065.976.056.052,498,500
18 May 20225.986.035.965.965.962,774,400
17 May 20225.956.005.935.975.973,876,100
16 May 20226.036.055.986.026.022,265,600
13 May 20225.976.085.976.076.072,067,500
12 May 20225.815.935.805.875.874,814,700
11 May 20225.875.915.795.795.793,412,300
10 May 20225.976.015.895.935.934,644,900
09 May 20225.955.995.915.925.923,001,900
06 May 20226.016.065.976.026.023,679,900
05 May 20226.076.075.935.975.973,101,100
04 May 20226.026.135.996.136.132,187,700
03 May 20225.996.055.966.026.023,070,400
02 May 20225.965.975.875.945.943,988,700
29 Apr 20226.046.115.975.995.992,433,600
28 Apr 20225.966.055.936.026.022,873,200
27 Apr 20225.955.985.905.935.932,417,500
26 Apr 20226.036.055.965.975.972,657,200
25 Apr 20226.046.085.956.066.063,736,700
22 Apr 20226.136.146.036.056.052,184,100
21 Apr 20226.226.246.146.146.141,911,200
20 Apr 20226.206.236.176.186.182,471,800
19 Apr 20226.086.136.066.116.112,475,100
18 Apr 20226.086.176.086.126.122,820,700
14 Apr 20226.146.176.086.106.101,771,800
13 Apr 20226.126.166.106.146.142,862,100
12 Apr 20226.166.206.096.126.123,751,800
11 Apr 20226.196.246.166.166.162,972,600
08 Apr 20226.196.266.176.196.192,438,300
07 Apr 20226.166.196.096.166.163,232,400
06 Apr 20226.186.216.146.166.162,813,000
05 Apr 20226.376.376.246.256.253,525,600
04 Apr 20226.376.446.356.416.412,424,800
01 Apr 20226.376.386.306.366.366,762,300
31 Mar 20226.366.396.256.276.276,371,200
30 Mar 20226.686.686.536.546.541,514,100
29 Mar 20226.746.756.676.686.682,056,100
28 Mar 20226.786.786.646.666.665,993,800
25 Mar 20226.926.936.856.916.912,015,000
24 Mar 20226.946.946.876.916.911,230,000
23 Mar 20226.976.986.896.906.902,186,700
22 Mar 20226.977.046.976.986.982,250,900
21 Mar 20226.896.946.886.916.912,284,600
18 Mar 20226.886.906.816.896.8911,921,500
17 Mar 20226.796.916.786.906.903,253,000
16 Mar 20226.826.936.816.896.894,691,100
15 Mar 20226.776.806.736.786.782,830,200
14 Mar 20226.686.816.686.756.754,024,400
11 Mar 20226.646.716.576.576.573,032,700
10 Mar 20226.536.626.516.546.542,876,000
09 Mar 20226.466.576.436.536.533,045,100
08 Mar 20226.596.596.266.336.338,669,000
07 Mar 20226.806.826.666.676.673,203,600
04 Mar 20226.906.906.836.886.883,204,400
03 Mar 20227.107.126.997.057.052,710,500
02 Mar 20226.897.006.896.986.983,594,200
01 Mar 20227.067.086.826.856.855,387,100
28 Feb 20227.177.187.097.137.133,028,000
25 Feb 20227.227.297.227.287.282,386,300
24 Feb 20227.227.257.077.227.225,969,000
23 Feb 20227.487.487.377.387.382,527,200
22 Feb 20227.437.477.417.467.462,376,700
18 Feb 20227.407.437.367.417.411,359,100
17 Feb 20227.517.537.437.447.441,025,400
16 Feb 20227.537.587.527.577.571,203,800
15 Feb 20227.537.577.527.557.551,762,300
14 Feb 20227.537.567.457.507.502,205,900
11 Feb 20227.587.667.527.547.542,894,300
10 Feb 20227.617.677.567.597.591,486,200
09 Feb 20227.677.687.627.627.621,365,900
08 Feb 20227.687.747.677.707.702,263,900
07 Feb 20227.507.667.487.607.602,946,400
04 Feb 20227.287.377.287.357.351,774,800
03 Feb 20227.347.397.277.277.272,433,700
02 Feb 20227.357.497.327.487.481,200,900
01 Feb 20227.197.327.197.327.321,732,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...