New Zealand markets closed

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.36-0.20 (-2.65%)
At close: 04:00PM EST
7.36 +0.01 (+0.07%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20227.417.417.347.367.362,001,600
14 Jan 20227.517.587.507.567.562,040,100
13 Jan 20227.457.567.457.527.521,723,700
12 Jan 20227.417.467.387.457.45864,800
11 Jan 20227.327.407.327.387.381,459,300
10 Jan 20227.237.277.157.217.212,237,700
07 Jan 20227.167.247.157.227.221,579,600
06 Jan 20227.127.147.077.127.121,216,800
05 Jan 20227.097.157.027.057.052,561,300
04 Jan 20226.997.086.977.067.062,630,900
03 Jan 20226.836.936.836.936.931,277,400
31 Dec 20216.746.796.736.796.79714,100
30 Dec 20216.826.856.776.776.771,434,000
29 Dec 20216.816.846.796.806.80879,300
28 Dec 20216.826.856.806.826.821,453,300
27 Dec 20216.816.846.786.836.831,062,300
23 Dec 20216.796.846.786.816.81847,200
22 Dec 20216.736.786.716.766.761,115,200
21 Dec 20216.726.816.726.786.781,906,300
20 Dec 20216.696.706.606.676.672,418,500
17 Dec 20216.876.886.836.846.842,583,900
16 Dec 20216.906.946.876.916.911,939,100
15 Dec 20216.856.896.816.876.871,940,700
14 Dec 20216.746.886.746.846.841,682,000
13 Dec 20216.796.796.726.726.721,310,900
10 Dec 20216.846.856.776.846.841,364,700
09 Dec 20216.826.836.766.816.812,253,000
08 Dec 20216.896.896.826.876.871,273,200
07 Dec 20216.896.936.866.906.901,429,100
06 Dec 20216.766.866.766.836.832,548,900
03 Dec 20216.756.766.686.706.701,608,500
02 Dec 20216.596.746.596.726.722,189,200
01 Dec 20216.606.636.486.506.502,646,400
30 Nov 20216.486.506.406.476.472,939,200
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 Sep 20217.117.137.017.017.011,204,800
29 Sep 20217.287.287.207.247.241,334,100
28 Sep 20217.497.507.297.307.301,825,100
27 Sep 20217.367.527.367.487.481,000,700
24 Sep 20217.277.327.267.287.28756,700
23 Sep 20217.197.337.197.267.261,100,300
22 Sep 20217.197.247.167.207.20842,800
21 Sep 20217.147.207.137.157.151,274,200
20 Sep 20217.077.096.997.047.041,342,900
17 Sep 20217.267.297.207.207.20725,400
16 Sep 20217.257.307.247.277.27613,400
15 Sep 20217.267.327.247.317.31658,300
14 Sep 20217.377.377.237.277.271,363,900
13 Sep 20217.257.347.237.337.331,028,000
10 Sep 20217.227.247.187.187.181,079,100
09 Sep 20217.127.187.127.187.18716,500
08 Sep 20217.187.207.137.147.14714,700
07 Sep 20217.117.167.117.137.13801,500
03 Sep 20216.997.106.997.107.101,340,600
02 Sep 20216.996.996.946.966.96638,200
01 Sep 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...