Australia markets close in 44 minutes

Sumitomo Mitsui Financial Group, Inc. (SMFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.15+0.11 (+1.56%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20217.147.207.137.157.151,274,200
20 Sept 20217.077.096.997.047.041,342,900
17 Sept 20217.267.297.207.207.20725,400
16 Sept 20217.257.307.247.277.27613,400
15 Sept 20217.267.327.247.317.31658,300
14 Sept 20217.377.377.237.277.271,363,900
13 Sept 20217.257.347.237.337.331,028,000
10 Sept 20217.227.247.187.187.181,079,100
09 Sept 20217.127.187.127.187.18716,500
08 Sept 20217.187.207.137.147.14714,700
07 Sept 20217.117.167.117.137.13801,500
03 Sept 20216.997.106.997.107.101,340,600
02 Sept 20216.996.996.946.966.96638,200
01 Sept 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
25 Aug 20216.916.956.896.926.921,051,300
24 Aug 20216.886.936.876.916.91694,400
23 Aug 20216.866.916.846.886.88768,000
20 Aug 20216.806.866.786.846.84803,000
19 Aug 20216.836.846.766.796.791,434,300
18 Aug 20216.916.966.896.896.891,502,800
17 Aug 20216.956.966.906.926.921,111,900
16 Aug 20217.007.036.947.027.021,403,000
13 Aug 20217.077.087.037.077.071,410,400
12 Aug 20217.087.127.057.097.091,125,100
11 Aug 20217.047.127.047.107.101,410,000
10 Aug 20216.906.936.836.906.903,399,900
09 Aug 20216.876.906.836.866.86712,400
06 Aug 20216.846.896.846.856.85639,800
05 Aug 20216.756.796.736.796.79386,400
04 Aug 20216.736.756.706.706.70779,300
03 Aug 20216.786.806.706.806.80838,500
02 Aug 20216.836.906.776.776.77986,200
30 July 20216.766.846.716.746.74801,100
29 July 20216.856.876.806.826.821,186,300
28 July 20216.806.856.776.846.84878,200
27 July 20216.736.826.736.786.781,304,600
26 July 20216.736.796.726.756.751,461,400
23 July 20216.776.836.756.766.761,895,600
22 July 20216.836.836.736.736.731,086,300
21 July 20216.806.856.766.826.821,222,400
20 July 20216.646.776.646.766.762,096,600
19 July 20216.656.666.526.606.603,520,700
16 July 20216.796.816.696.696.692,231,000
15 July 20216.796.806.716.746.742,366,100
14 July 20216.856.886.776.806.801,569,300
13 July 20216.916.936.836.856.85997,400
12 July 20216.856.916.806.906.901,453,400
09 July 20216.756.926.756.896.892,715,100
08 July 20216.796.796.656.676.672,306,200
07 July 20216.836.876.786.826.821,022,300
06 July 20216.966.976.826.876.871,530,700
02 July 20217.027.026.936.936.931,121,400
01 July 20216.906.956.876.946.94721,200
30 June 20216.966.966.866.896.891,078,300
29 June 20217.057.116.986.986.98916,900
28 June 20217.097.137.017.107.102,844,800
25 June 20217.037.117.027.097.092,126,700
24 June 20216.917.026.917.017.011,314,300
23 June 20216.966.966.876.886.881,041,800
22 June 20217.047.046.957.017.012,464,000
21 June 20216.937.026.927.027.021,691,100
18 June 20217.007.006.876.886.882,118,900
17 June 20217.177.197.037.097.092,353,300
16 June 20217.117.147.067.127.121,476,400
15 June 20217.077.117.027.107.10951,500
14 June 20217.137.147.027.067.061,103,800
11 June 20217.147.157.097.157.151,192,400
10 June 20217.277.277.167.167.16638,200
09 June 20217.277.277.197.217.21944,200
08 June 20217.317.357.287.327.32816,800
07 June 20217.367.367.297.337.33705,500
04 June 20217.427.447.367.397.39958,100
03 June 20217.357.477.357.447.441,152,100
02 June 20217.377.387.347.357.351,056,700
01 June 20217.337.347.287.337.33779,500
28 May 20217.317.327.257.327.321,041,600
27 May 20217.327.337.277.287.281,365,000
26 May 20217.347.397.287.377.371,105,300
25 May 20217.447.477.367.367.36868,700
24 May 20217.397.497.387.437.431,140,900
21 May 20217.347.377.317.367.361,215,500
20 May 20217.347.367.297.347.34894,900
19 May 20217.347.367.287.347.341,401,000
18 May 20217.357.447.347.387.381,995,500
17 May 20217.257.307.217.287.281,002,000
14 May 20217.317.317.257.307.30622,900
13 May 20217.197.297.197.277.271,752,300
12 May 20217.287.297.097.137.131,994,100
11 May 20217.267.307.217.257.252,071,400
10 May 20217.357.407.327.337.331,905,600
07 May 20217.287.337.257.327.32975,000
06 May 20217.207.327.207.317.311,522,600
05 May 20217.127.147.067.107.102,970,000
04 May 20217.057.097.017.087.081,204,800
03 May 20217.087.107.057.087.08831,700
30 Apr 20217.057.067.007.047.041,633,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...