Sumitomo Mitsui Financial Group Inc (SMFG) Historical Stock Data
14.07 ↓0.10 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMFG is down -0.09% a day on average. There have been 14 days where Sumitomo Mitsui Financial Group Inc closed green and 16 days where SMFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.96 | 14.07 | ↑$0.11 (0.79%) | 13.93 | 14.19 | 1.73M |
| 2024-12-19 | 14.33 | 14.17 | ↓$0.16 (-1.12%) | 14.16 | 14.36 | 0.95M |
| 2024-12-18 | 14.37 | 13.98 | ↓$0.39 (-2.71%) | 13.96 | 14.47 | 1.15M |
| 2024-12-17 | 14.39 | 14.37 | ↓$0.02 (-0.14%) | 14.33 | 14.48 | 0.93M |
| 2024-12-16 | 14.69 | 14.66 | ↓$0.03 (-0.20%) | 14.63 | 14.75 | 0.92M |
| 2024-12-13 | 14.82 | 14.89 | ↑$0.07 (0.47%) | 14.76 | 15.02 | 3.74M |
| 2024-12-12 | 14.93 | 14.91 | ↓$0.02 (-0.13%) | 14.90 | 14.99 | 1.04M |
| 2024-12-11 | 15.11 | 15.08 | ↓$0.03 (-0.20%) | 15.00 | 15.12 | 788.39K |
| 2024-12-10 | 14.91 | 14.92 | ↑$0.01 (0.07%) | 14.91 | 14.99 | 703.41K |
| 2024-12-09 | 15.18 | 15.00 | ↓$0.18 (-1.19%) | 15.00 | 15.19 | 837.30K |
| 2024-12-06 | 15.17 | 15.05 | ↓$0.12 (-0.79%) | 15.03 | 15.17 | 1.16M |
| 2024-12-05 | 15.15 | 15.16 | ↑$0.01 (0.07%) | 15.12 | 15.24 | 1.13M |
| 2024-12-04 | 15.03 | 14.97 | ↓$0.06 (-0.40%) | 14.96 | 15.09 | 0.99M |
| 2024-12-03 | 15.52 | 15.41 | ↓$0.11 (-0.71%) | 15.36 | 15.56 | 787.58K |
| 2024-12-02 | 15.29 | 15.27 | ↓$0.02 (-0.13%) | 15.18 | 15.36 | 1.37M |
| 2024-11-29 | 14.67 | 14.81 | ↑$0.14 (0.95%) | 14.66 | 14.82 | 446.67K |
| 2024-11-27 | 14.17 | 14.18 | ↑$0.01 (0.07%) | 14.15 | 14.24 | 477.07K |
| 2024-11-26 | 14.17 | 14.09 | ↓$0.08 (-0.56%) | 14.04 | 14.20 | 650.34K |
| 2024-11-25 | 14.40 | 14.48 | ↑$0.08 (0.56%) | 14.40 | 14.60 | 0.91M |
| 2024-11-22 | 14.13 | 14.27 | ↑$0.14 (0.99%) | 14.13 | 14.31 | 477.66K |
| 2024-11-21 | 14.03 | 14.06 | ↑$0.03 (0.21%) | 14.01 | 14.12 | 654.61K |
| 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 |
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