Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

66.30 +0.65 (+0.99%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 50.64 50.64 50.64 50.64 100 +1.50(+3.05%)
Sep 28, 2023 50.68 51.20 49.14 49.14 1,008 -0.67(-1.35%)
Sep 26, 2023 49.81 1,000 -0.79(-1.57%)
Sep 25, 2023 49.63 50.60 50.60 50.60 232 -3.08(-5.74%)
Sep 22, 2023 51.87 53.68 51.87 53.68 100 +1.03(+1.96%)
Sep 20, 2023 52.65 0 +1.15(+2.23%)
Sep 19, 2023 51.30 51.51 51.30 51.51 30,249 +1.81(+3.64%)
Sep 18, 2023 49.69 49.69 49.69 49.69 23 +0.19(+0.39%)
Sep 15, 2023 49.50 49.50 49.50 49.50 100 -0.15(-0.30%)
Sep 14, 2023 49.97 49.97 49.65 49.65 602 +0.10(+0.20%)
Sep 13, 2023 51.93 51.93 49.55 49.55 463 +0.62(+1.28%)
Sep 11, 2023 48.93 0 +1.09(+2.29%)
Sep 08, 2023 47.83 47.83 47.83 47.83 9,211 +0.02(+0.04%)
Sep 07, 2023 47.81 47.81 46.21 47.81 270 +2.97(+6.62%)
Aug 31, 2023 44.84 0 +0.08(+0.19%)
Aug 30, 2023 44.76 44.76 44.76 44.76 48 -0.29(-0.65%)
Aug 28, 2023 45.05 0 +1.64(+3.79%)
Aug 24, 2023 43.41 0 -0.51(-1.16%)
Aug 23, 2023 43.92 43.92 43.92 43.92 530 +0.21(+0.47%)
Aug 22, 2023 43.71 43.71 43.71 43.71 50 +0.44(+1.03%)
Aug 21, 2023 43.27 43.27 43.27 43.27 7 +0.81(+1.91%)
Aug 18, 2023 42.46 42.46 42.46 42.46 100 +0.03(+0.07%)
Aug 17, 2023 42.43 42.43 42.43 42.43 2,017 -1.61(-3.66%)
Aug 16, 2023 42.44 44.04 42.44 44.04 34 -0.59(-1.33%)
Aug 15, 2023 44.64 44.64 44.64 44.64 67 -0.11(-0.24%)
Aug 14, 2023 44.74 44.74 44.74 44.74 45 -0.75(-1.65%)
Aug 11, 2023 44.64 45.49 43.35 45.49 690 -0.26(-0.57%)
Aug 10, 2023 45.75 45.75 45.75 45.75 9 +1.34(+3.01%)
Aug 09, 2023 44.41 45.33 44.41 44.41 79 -1.32(-2.88%)
Aug 08, 2023 45.73 45.73 45.73 45.73 5 +0.63(+1.39%)
Aug 07, 2023 45.10 45.10 45.10 45.10 6 -0.40(-0.87%)
Aug 04, 2023 46.65 46.65 45.50 45.50 100 +1.60(+3.64%)
Aug 03, 2023 45.60 45.60 43.90 43.90 45 -2.05(-4.45%)
Jul 31, 2023 45.95 0 -2.66(-5.47%)
Jul 28, 2023 48.61 48.61 48.61 48.61 3,608 +3.72(+8.29%)
Jul 27, 2023 46.35 46.35 44.89 44.89 10 +0.07(+0.15%)
Jul 26, 2023 45.65 45.65 44.82 44.82 26 +0.90(+2.06%)
Jul 25, 2023 43.92 45.58 43.92 43.92 90 -1.57(-3.45%)
Jul 24, 2023 45.53 45.53 44.42 45.49 128 +0.86(+1.92%)
Jul 21, 2023 44.63 44.63 44.63 44.63 100 -0.39(-0.87%)
Jul 20, 2023 45.02 45.02 45.02 45.02 10,001 -1.74(-3.73%)
Jul 19, 2023 46.76 46.76 46.76 46.76 76 +0.96(+2.09%)
Jul 17, 2023 45.81 0 +0.99(+2.21%)
Jul 14, 2023 45.75 45.75 44.81 44.81 100 -1.86(-3.99%)
Jul 13, 2023 46.45 46.67 44.77 46.67 1,772 +1.39(+3.07%)
Jul 12, 2023 45.28 45.28 45.28 45.28 7 +1.60(+3.67%)
Jul 10, 2023 43.68 4,000 -0.06(-0.13%)
Jul 07, 2023 43.31 43.74 42.91 43.74 595 +0.07(+0.15%)
Jul 06, 2023 42.59 43.67 42.59 43.67 2,150 -1.14(-2.54%)
Jul 05, 2023 44.54 44.81 44.54 44.81 38 +1.57(+3.64%)
Jun 30, 2023 43.24 120,120 +0.73(+1.73%)
Jun 29, 2023 42.97 42.97 42.50 42.50 9 +0.02(+0.06%)
Jun 28, 2023 42.41 42.48 42.32 42.48 2,128 +0.16(+0.38%)
Jun 27, 2023 42.33 42.33 42.32 42.32 208 +1.27(+3.09%)
Jun 26, 2023 40.78 41.58 40.78 41.05 217 -0.29(-0.70%)
Jun 23, 2023 41.57 42.00 41.34 41.34 307 -0.22(-0.52%)
Jun 20, 2023 41.55 0 -0.21(-0.50%)
Jun 16, 2023 41.34 41.77 41.33 41.76 100 +0.63(+1.53%)
Jun 15, 2023 41.89 41.89 41.14 41.14 3 -1.40(-3.29%)
Jun 14, 2023 42.54 42.54 42.54 42.54 44,802 +1.36(+3.30%)
Jun 13, 2023 41.05 41.95 41.05 41.18 23,815 -0.12(-0.30%)
Jun 12, 2023 41.30 41.30 41.30 41.30 100 -0.28(-0.67%)
Jun 09, 2023 41.58 41.58 41.58 41.58 618 +0.96(+2.37%)
Jun 08, 2023 41.37 41.37 40.62 40.62 60,057 +0.55(+1.38%)
Jun 07, 2023 41.63 41.63 40.06 40.06 52,595 -0.57(-1.39%)
Jun 05, 2023 40.63 200,000 -1.13(-2.72%)
Jun 02, 2023 40.96 41.76 40.96 41.76 164,689 +1.48(+3.67%)
May 31, 2023 40.28 0 +0.43(+1.09%)
May 30, 2023 39.95 39.95 39.85 39.85 88 -0.11(-0.28%)
May 26, 2023 39.21 39.96 39.21 39.96 939 +0.28(+0.70%)
May 25, 2023 39.68 39.68 39.68 39.68 8,910 -0.30(-0.74%)
May 24, 2023 39.98 39.98 39.98 39.98 50 +0.33(+0.84%)
May 23, 2023 39.65 39.65 39.65 39.65 55 -1.63(-3.94%)
May 22, 2023 40.51 41.27 40.25 41.27 12,270 -0.06(-0.14%)
May 18, 2023 41.33 0 +0.50(+1.22%)
May 17, 2023 40.83 40.83 40.83 40.83 9 -1.56(-3.67%)
May 16, 2023 42.39 42.39 42.39 42.39 5 +0.02(+0.06%)
May 15, 2023 42.37 42.37 42.37 42.37 46 +0.32(+0.76%)
May 12, 2023 42.05 42.05 42.05 42.05 100 +0.00(+0.00%)
May 11, 2023 42.05 42.05 42.05 42.05 8 +0.51(+1.22%)
May 10, 2023 42.11 42.11 41.54 41.54 252 -0.56(-1.34%)
May 09, 2023 42.10 42.10 42.10 42.10 1,926 +1.18(+2.87%)
May 08, 2023 41.30 41.31 40.93 40.93 514 -0.29(-0.71%)
May 05, 2023 40.10 41.22 40.10 41.22 152 +1.62(+4.10%)
May 04, 2023 39.60 41.29 39.60 39.60 104 -1.71(-4.14%)
May 02, 2023 41.31 0 -0.83(-1.97%)
May 01, 2023 42.14 42.14 42.14 42.14 162 +1.15(+2.81%)
Apr 28, 2023 40.99 40.99 40.99 40.99 100 -0.94(-2.24%)
Apr 27, 2023 42.33 42.33 41.93 41.93 169 +0.93(+2.27%)
Apr 26, 2023 41.00 41.00 41.00 41.00 1,002 -0.30(-0.74%)
Apr 25, 2023 41.86 41.86 41.30 41.30 45 -0.12(-0.29%)
Apr 24, 2023 41.41 41.42 41.41 41.42 8 -0.33(-0.79%)
Apr 21, 2023 41.75 41.75 41.75 41.75 100 -1.11(-2.59%)
Apr 20, 2023 42.87 42.87 42.86 42.86 60,010 +1.77(+4.30%)
Apr 17, 2023 41.09 40,000 +1.38(+3.49%)
Apr 14, 2023 39.71 39.71 39.71 39.71 70,003 -1.72(-4.15%)
Apr 13, 2023 41.05 41.43 41.05 41.43 32 +1.59(+3.98%)
Apr 12, 2023 41.38 41.38 39.70 39.84 615 -0.41(-1.01%)
Apr 11, 2023 40.25 40.25 40.25 40.25 8 -0.18(-0.45%)
Apr 10, 2023 40.43 40.43 39.43 40.43 16 -0.04(-0.10%)
Apr 06, 2023 40.45 40.47 40.36 40.47 100 +1.69(+4.35%)
Apr 05, 2023 40.57 40.94 38.78 38.78 378 -1.81(-4.46%)
Apr 04, 2023 41.21 41.21 40.59 40.59 60,287 +0.47(+1.17%)
Apr 03, 2023 40.00 40.48 40.00 40.12 92 +0.61(+1.54%)
Mar 31, 2023 39.51 40.30 39.51 39.51 100 +0.35(+0.90%)
Mar 30, 2023 39.93 39.93 39.16 39.16 18,407 -0.70(-1.75%)
Mar 29, 2023 39.77 40.36 39.77 39.85 224 -0.48(-1.19%)
Mar 28, 2023 40.34 40.34 40.34 40.34 1 +1.40(+3.58%)
Mar 27, 2023 39.33 39.33 38.94 38.94 209 -0.72(-1.81%)
Mar 24, 2023 39.26 39.66 39.26 39.66 209 +0.18(+0.45%)
Mar 23, 2023 40.03 40.03 39.48 39.48 200,106 +0.18(+0.45%)
Mar 21, 2023 39.30 0 +0.06(+0.16%)
Mar 20, 2023 39.48 39.94 39.24 39.24 1,060 -0.01(-0.03%)
Mar 17, 2023 39.26 39.26 39.26 39.26 138 +0.89(+2.32%)
Mar 16, 2023 39.70 39.70 38.36 38.36 161 -0.34(-0.88%)
Mar 15, 2023 38.68 38.70 38.68 38.70 6,624 -1.20(-3.00%)
Mar 14, 2023 39.48 39.90 39.15 39.90 64 -1.05(-2.57%)
Mar 13, 2023 40.95 40.95 40.95 40.95 1 -5.29(-11.44%)
Mar 09, 2023 46.24 0 +1.05(+2.32%)
Mar 08, 2023 44.64 45.20 44.45 45.20 304 +0.87(+1.97%)
Mar 06, 2023 44.32 70 +0.16(+0.37%)
Mar 03, 2023 44.16 44.16 44.16 44.16 100 +0.75(+1.73%)
Mar 02, 2023 43.41 43.41 43.41 43.41 1,304 +0.19(+0.44%)
Mar 01, 2023 43.64 43.64 43.22 43.22 1,110 -0.56(-1.28%)
Feb 28, 2023 43.78 43.78 43.78 43.78 3 +0.39(+0.91%)
Feb 27, 2023 43.39 43.39 43.39 43.39 2,103 +0.69(+1.61%)
Feb 24, 2023 43.12 43.12 42.70 42.70 2,337 -1.59(-3.58%)
Feb 23, 2023 44.29 44.29 44.29 44.29 11 +0.86(+1.98%)
Feb 21, 2023 43.43 0 -0.70(-1.59%)
Feb 17, 2023 44.17 44.17 44.13 44.13 100 +0.35(+0.79%)
Feb 16, 2023 43.78 43.78 43.78 43.78 40,006 -0.35(-0.79%)
Feb 13, 2023 44.13 0 +0.15(+0.35%)
Feb 10, 2023 43.76 43.98 43.54 43.98 738 +0.90(+2.09%)
Feb 09, 2023 43.48 43.87 43.08 43.08 482 +0.49(+1.15%)
Feb 08, 2023 42.59 42.59 42.59 42.59 80,041 +0.29(+0.69%)
Feb 07, 2023 42.29 42.29 42.29 42.29 40,002 +0.55(+1.33%)
Feb 06, 2023 41.99 41.99 41.31 41.74 80,544 -1.63(-3.76%)
Feb 03, 2023 43.37 43.37 43.37 43.37 4,044 +0.27(+0.63%)
Feb 02, 2023 43.38 43.89 43.10 43.10 210 -0.90(-2.04%)
Feb 01, 2023 44.00 44.00 44.00 44.00 22 +0.83(+1.91%)
Jan 31, 2023 43.79 43.79 43.17 43.17 29,761 -1.55(-3.47%)
Jan 30, 2023 44.72 44.72 44.72 44.72 23 +0.31(+0.71%)
Jan 27, 2023 44.84 44.84 44.41 44.41 130,105 +0.72(+1.64%)
Jan 26, 2023 43.68 43.69 43.68 43.69 400,110 +0.51(+1.19%)
Jan 25, 2023 43.61 43.61 43.18 43.18 18 -0.10(-0.24%)
Jan 24, 2023 43.28 43.28 43.28 43.28 2,713 +1.03(+2.45%)
Jan 23, 2023 43.47 43.47 42.25 42.25 2,370 +0.12(+0.28%)
Jan 20, 2023 42.67 42.67 42.10 42.13 4,161 -0.25(-0.59%)
Jan 19, 2023 42.38 42.38 42.38 42.38 100 -0.15(-0.35%)
Jan 18, 2023 42.67 42.67 42.53 42.53 705 -0.36(-0.85%)
Jan 17, 2023 43.31 43.31 42.89 42.89 175 -1.96(-4.37%)
Jan 13, 2023 44.45 44.85 44.45 44.85 2,279 +1.95(+4.55%)
Jan 12, 2023 42.90 42.90 42.90 42.90 13 +1.90(+4.63%)
Jan 11, 2023 41.56 41.56 41.00 41.00 60,915 +0.32(+0.78%)
Jan 10, 2023 40.68 40.68 40.68 40.68 2,137 +0.22(+0.55%)
Jan 09, 2023 40.46 40.46 40.46 40.46 615 +0.20(+0.50%)
Jan 06, 2023 40.26 40.26 40.26 40.26 51,162 +0.01(+0.02%)
Jan 03, 2023 40.25 42,800 +1.07(+2.73%)
Dec 29, 2022 39.18 0 -1.27(-3.15%)
Dec 28, 2022 40.10 40.93 40.10 40.45 2,699 -0.30(-0.72%)
Dec 23, 2022 40.75 0 +8.01(+24.47%)
Dec 16, 2022 32.74 0 -1.15(-3.39%)
Dec 15, 2022 33.90 33.90 33.89 33.89 400 +0.04(+0.12%)
Dec 08, 2022 33.85 0 +0.34(+1.01%)
Dec 07, 2022 34.05 34.05 33.51 33.51 51 -0.75(-2.20%)
Dec 06, 2022 34.61 34.61 34.26 34.26 6 +1.71(+5.27%)
Dec 05, 2022 32.55 32.55 32.55 32.55 220,221 -1.42(-4.18%)
Dec 02, 2022 33.97 33.97 33.97 33.97 100 +0.86(+2.59%)
Nov 28, 2022 33.11 0 -0.57(-1.70%)
Nov 25, 2022 33.69 34.48 33.69 33.69 16,160 +1.61(+5.01%)
Nov 14, 2022 32.08 0 +0.55(+1.76%)
Nov 11, 2022 31.53 31.53 31.53 31.53 100 +1.96(+6.61%)
Nov 09, 2022 29.57 0 +1.09(+3.84%)
Nov 04, 2022 28.48 0 +0.35(+1.24%)
Nov 01, 2022 28.13 0 +0.77(+2.80%)
Oct 28, 2022 27.36 0 +0.25(+0.93%)
Oct 21, 2022 27.11 125 -0.19(-0.70%)
Oct 20, 2022 27.30 27.30 27.30 27.30 100 -0.07(-0.26%)
Oct 13, 2022 27.37 0 -1.94(-6.62%)
Oct 07, 2022 29.31 13,230 +0.05(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.