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 )

61.43 -0.35 (-0.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Feb 29, 2024 56.09 56.09 54.25 56.06 131 +0.52(+0.93%)
Feb 28, 2024 55.54 56.20 53.22 55.54 980 +1.01(+1.85%)
Feb 27, 2024 57.27 57.27 53.75 54.53 16,214 -0.27(-0.49%)
Feb 26, 2024 54.65 55.74 53.16 54.81 405 +0.24(+0.43%)
Feb 23, 2024 52.68 55.20 52.68 54.57 62,236 -0.92(-1.66%)
Feb 22, 2024 55.49 55.67 55.49 55.49 64,381 +1.72(+3.20%)
Feb 21, 2024 53.77 53.77 53.77 53.77 25 -0.31(-0.58%)
Feb 20, 2024 51.61 54.08 51.61 54.08 68 +2.28(+4.40%)
Feb 16, 2024 51.80 54.30 51.64 51.80 404 -0.93(-1.76%)
Feb 15, 2024 50.25 52.73 50.25 52.73 3,052 +1.97(+3.88%)
Feb 14, 2024 51.00 51.00 50.76 50.76 40,739 +0.67(+1.33%)
Feb 13, 2024 50.09 50.09 50.09 50.09 95 +1.34(+2.76%)
Feb 12, 2024 49.56 49.56 48.75 48.75 40,197 -1.10(-2.21%)
Feb 09, 2024 50.98 50.98 49.85 49.85 1,400 -1.76(-3.42%)
Feb 08, 2024 49.53 51.61 49.04 51.61 11 +1.18(+2.35%)
Feb 06, 2024 50.43 0 -0.66(-1.29%)
Feb 05, 2024 53.36 53.36 51.09 51.09 1,266 +0.89(+1.76%)
Feb 02, 2024 52.88 52.88 50.20 50.20 1,332,104 -1.37(-2.66%)
Feb 01, 2024 53.25 53.26 50.31 51.57 206 -1.01(-1.93%)
Jan 31, 2024 52.56 52.59 50.52 52.59 1,526 +2.82(+5.66%)
Jan 30, 2024 51.95 51.95 49.77 49.77 2,878 -2.76(-5.25%)
Jan 29, 2024 50.06 52.53 50.06 52.53 5 +3.56(+7.26%)
Jan 26, 2024 49.41 51.65 48.97 48.97 356 -1.49(-2.95%)
Jan 25, 2024 51.77 52.24 50.46 50.46 41 -0.51(-1.00%)
Jan 24, 2024 50.97 50.97 50.97 50.97 25,664 -0.16(-0.31%)
Jan 22, 2024 51.13 0 +0.50(+0.98%)
Jan 19, 2024 48.87 50.63 48.87 50.63 20,055 +2.86(+5.99%)
Jan 17, 2024 47.77 0 -2.79(-5.52%)
Jan 16, 2024 50.60 50.60 50.56 50.56 164 +0.03(+0.06%)
Jan 12, 2024 51.30 51.30 50.54 50.54 151 +1.61(+3.29%)
Jan 11, 2024 50.80 50.80 48.92 48.92 79 -1.18(-2.36%)
Jan 10, 2024 50.11 50.11 50.11 50.11 110 +1.87(+3.87%)
Jan 09, 2024 47.74 48.24 47.74 48.24 3,502 -0.24(-0.49%)
Jan 08, 2024 48.48 50.74 48.48 48.48 295 -1.17(-2.36%)
Jan 05, 2024 50.78 50.78 49.65 49.65 211 +0.34(+0.69%)
Jan 04, 2024 49.31 49.43 49.31 49.31 215 +0.75(+1.54%)
Jan 03, 2024 48.56 48.56 46.77 48.56 58 -0.40(-0.81%)
Jan 02, 2024 48.96 48.96 48.96 48.96 40 +1.63(+3.44%)
Dec 29, 2023 49.67 49.67 47.33 47.33 690 +0.71(+1.52%)
Dec 27, 2023 46.62 0 -0.14(-0.29%)
Dec 26, 2023 45.70 49.61 45.70 46.76 923 -0.12(-0.26%)
Dec 22, 2023 49.71 49.71 46.88 46.88 30,169 -1.09(-2.28%)
Dec 21, 2023 45.58 47.97 44.79 47.97 22,829 +2.33(+5.10%)
Dec 20, 2023 45.24 45.65 45.24 45.65 20,151 +0.44(+0.98%)
Dec 19, 2023 47.36 47.36 45.20 45.20 20,084 -2.17(-4.57%)
Dec 18, 2023 47.37 47.90 47.37 47.37 6 -0.48(-1.00%)
Dec 15, 2023 47.43 47.95 46.88 47.85 122 -0.04(-0.09%)
Dec 14, 2023 50.20 50.20 47.89 47.89 13 -3.03(-5.94%)
Dec 13, 2023 52.65 52.65 48.64 50.92 20,172 +1.86(+3.80%)
Dec 12, 2023 50.92 50.92 49.05 49.05 51 +0.11(+0.23%)
Dec 11, 2023 49.57 51.44 48.94 48.94 20,625 -1.09(-2.17%)
Dec 08, 2023 50.02 50.02 50.02 50.02 20,175 +0.93(+1.89%)
Dec 07, 2023 50.00 50.46 48.53 49.10 139 -0.78(-1.57%)
Dec 06, 2023 49.88 49.88 47.76 49.88 20,034 +1.59(+3.28%)
Dec 05, 2023 49.05 49.60 47.51 48.30 20,406 -1.31(-2.63%)
Dec 04, 2023 48.16 49.60 47.41 49.60 4,279 +0.99(+2.04%)
Dec 01, 2023 48.56 50.01 48.56 48.61 161 -1.33(-2.66%)
Nov 30, 2023 49.94 49.94 49.94 49.94 122 -0.41(-0.82%)
Nov 29, 2023 50.35 50.35 50.35 50.35 36 +1.11(+2.25%)
Nov 28, 2023 50.71 50.71 49.24 49.24 87 -0.20(-0.41%)
Nov 27, 2023 49.45 49.45 49.45 49.45 714 -0.60(-1.20%)
Nov 24, 2023 48.24 50.05 48.24 50.05 567 +0.79(+1.60%)
Nov 22, 2023 49.26 49.26 49.26 49.26 100 +0.30(+0.60%)
Nov 21, 2023 50.83 50.83 48.96 48.96 1,249 -2.54(-4.93%)
Nov 20, 2023 52.29 52.29 49.14 51.50 4,112 +2.87(+5.91%)
Nov 17, 2023 48.63 48.63 48.63 48.63 40,006 +1.62(+3.44%)
Nov 15, 2023 47.01 0 -0.83(-1.73%)
Nov 13, 2023 47.84 0 +2.73(+6.05%)
Nov 10, 2023 47.55 47.55 45.11 45.11 100 +0.45(+1.01%)
Nov 09, 2023 44.66 44.66 44.66 44.66 30 -0.24(-0.53%)
Nov 08, 2023 46.13 46.94 44.90 44.90 593 -2.71(-5.69%)
Nov 07, 2023 47.60 47.60 47.60 47.60 87 -0.60(-1.24%)
Nov 06, 2023 48.20 48.20 48.20 48.20 421 -3.40(-6.59%)
Nov 03, 2023 51.60 51.60 51.60 51.60 100 +0.42(+0.83%)
Nov 02, 2023 49.39 51.18 49.39 51.18 100 +2.93(+6.06%)
Nov 01, 2023 48.25 48.25 48.00 48.25 5,307 +0.63(+1.32%)
Oct 31, 2023 47.62 47.62 47.62 47.62 303 -1.13(-2.32%)
Oct 30, 2023 48.75 48.75 48.75 48.75 92,001 +1.02(+2.13%)
Oct 27, 2023 49.52 49.52 47.74 47.74 100 -0.11(-0.23%)
Oct 26, 2023 46.92 48.30 46.48 47.84 179 -0.73(-1.51%)
Oct 25, 2023 47.16 48.58 47.16 48.58 117 +1.68(+3.58%)
Oct 24, 2023 46.90 46.90 46.90 46.90 7 +0.22(+0.46%)
Oct 23, 2023 46.68 46.68 46.68 46.68 6 -1.07(-2.24%)
Oct 19, 2023 47.75 0 -2.12(-4.25%)
Oct 18, 2023 48.30 49.88 48.30 49.88 99 +1.62(+3.36%)
Oct 17, 2023 48.25 48.25 48.25 48.25 178 -1.18(-2.39%)
Oct 16, 2023 47.74 49.43 47.74 49.43 2,132 -0.08(-0.16%)
Oct 13, 2023 47.76 49.51 47.76 49.51 100 +1.21(+2.51%)
Oct 12, 2023 50.29 50.29 48.30 48.30 202 -2.26(-4.47%)
Oct 11, 2023 49.67 50.56 49.67 50.56 8,942 -0.40(-0.78%)
Oct 10, 2023 50.96 50.96 50.96 50.96 80 +2.83(+5.87%)
Oct 09, 2023 50.23 50.23 48.13 48.13 105 +0.26(+0.55%)
Oct 06, 2023 48.73 49.70 47.87 47.87 100 -0.32(-0.67%)
Oct 05, 2023 48.19 48.19 48.19 48.19 3 +2.02(+4.38%)
Oct 04, 2023 48.50 48.50 46.17 46.17 216 -3.05(-6.21%)
Oct 03, 2023 48.50 49.23 48.50 49.23 626 -1.18(-2.34%)
Oct 02, 2023 48.98 50.40 48.98 50.40 11 -0.23(-0.46%)
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 +0.21(+0.51%)
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%)
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.