Sumitomo Mitsui Financial Group Inc (SMFG) Historical Stock Data
13.97 ↓0.24 (-1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMFG is up 0.17% a day on average. There have been 18 days where Sumitomo Mitsui Financial Group Inc closed green and 12 days where SMFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.98 | 13.97 | ↓$0.01 (-0.07%) | 13.90 | 14.04 | 688.77K |
| 2024-11-19 | 14.02 | 14.21 | ↑$0.19 (1.36%) | 14.02 | 14.25 | 692.24K |
| 2024-11-18 | 13.83 | 13.93 | ↑$0.10 (0.72%) | 13.78 | 13.96 | 1.10M |
| 2024-11-15 | 14.03 | 13.96 | ↓$0.07 (-0.50%) | 13.90 | 14.08 | 0.92M |
| 2024-11-14 | 14.25 | 14.29 | ↑$0.04 (0.28%) | 14.22 | 14.48 | 1.33M |
| 2024-11-13 | 13.98 | 13.89 | ↓$0.09 (-0.64%) | 13.85 | 14.00 | 724.82K |
| 2024-11-12 | 14.05 | 13.94 | ↓$0.11 (-0.78%) | 13.88 | 14.06 | 0.98M |
| 2024-11-11 | 13.96 | 14.02 | ↑$0.06 (0.43%) | 13.93 | 14.09 | 782.57K |
| 2024-11-08 | 13.89 | 13.99 | ↑$0.10 (0.72%) | 13.86 | 14.00 | 1.14M |
| 2024-11-07 | 13.92 | 13.87 | ↓$0.05 (-0.36%) | 13.82 | 13.99 | 886.33K |
| 2024-11-06 | 13.63 | 13.77 | ↑$0.14 (1.03%) | 13.56 | 13.80 | 1.18M |
| 2024-11-05 | 12.87 | 13.01 | ↑$0.14 (1.09%) | 12.87 | 13.07 | 710.05K |
| 2024-11-04 | 12.86 | 12.86 | ↑$0.00 (0.00%) | 12.85 | 12.98 | 735.82K |
| 2024-11-01 | 12.86 | 12.85 | ↓$0.01 (-0.08%) | 12.83 | 12.94 | 645.44K |
| 2024-10-31 | 12.79 | 12.77 | ↓$0.02 (-0.16%) | 12.68 | 12.81 | 822.17K |
| 2024-10-30 | 12.74 | 12.77 | ↑$0.03 (0.24%) | 12.74 | 12.84 | 589.02K |
| 2024-10-29 | 12.70 | 12.72 | ↑$0.02 (0.16%) | 12.69 | 12.79 | 0.95M |
| 2024-10-28 | 12.43 | 12.48 | ↑$0.05 (0.40%) | 12.39 | 12.53 | 829.88K |
| 2024-10-25 | 12.38 | 12.29 | ↓$0.09 (-0.73%) | 12.28 | 12.41 | 594.03K |
| 2024-10-24 | 12.34 | 12.34 | ↑$0.00 (0.00%) | 12.28 | 12.36 | 641.53K |
| 2024-10-23 | 12.24 | 12.28 | ↑$0.04 (0.33%) | 12.19 | 12.35 | 853.51K |
| 2024-10-22 | 12.56 | 12.65 | ↑$0.09 (0.72%) | 12.56 | 12.69 | 1.18M |
| 2024-10-21 | 12.90 | 12.77 | ↓$0.13 (-1.01%) | 12.74 | 12.90 | 575.80K |
| 2024-10-18 | 13.10 | 13.15 | ↑$0.05 (0.38%) | 13.07 | 13.17 | 599.32K |
| 2024-10-17 | 13.17 | 13.05 | ↓$0.12 (-0.91%) | 13.05 | 13.22 | 1.02M |
| 2024-10-16 | 12.97 | 12.96 | ↓$0.01 (-0.08%) | 12.90 | 12.99 | 0.97M |
| 2024-10-15 | 13.00 | 12.83 | ↓$0.17 (-1.31%) | 12.80 | 13.09 | 3.79M |
| 2024-10-14 | 13.11 | 13.15 | ↑$0.04 (0.31%) | 13.11 | 13.21 | 1.48M |
| 2024-10-11 | 12.76 | 13.11 | ↑$0.35 (2.74%) | 12.76 | 13.19 | 1.81M |
| 2024-10-10 | 12.55 | 12.65 | ↑$0.10 (0.80%) | 12.52 | 12.68 | 1.24M |
Create an account or log in to view more rows.
$SMFG my put options are fine
$SMFG Short again!! 😀 😀
$SMFG wow you bulls are losers
$SMFG Beautiful!! 😀
$SMFG Silly Bears tricks are for kids
$SMFG wow! I sold too early
$SMFG buying this dip
$SMFG nearing a decent swing entry point
$SMFG go green today and we gap up tomrrow
$SMFG R-E-L-A-X Green is coming