NYSE - Delayed Quote USD

Sumitomo Mitsui Financial Group, Inc. (SMFG)

11.17 +0.03 (+0.27%)
At close: April 19 at 4:00 PM EDT
11.34 +0.17 (+1.52%)
After hours: April 19 at 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.15 11.20 11.14 11.17 11.17 946,600
Apr 18, 2024 11.16 11.22 11.12 11.14 11.14 1,103,000
Apr 17, 2024 11.17 11.17 11.05 11.10 11.10 853,100
Apr 16, 2024 11.24 11.24 11.15 11.17 11.17 1,277,300
Apr 15, 2024 11.61 11.73 11.52 11.52 11.52 2,548,000
Apr 12, 2024 11.56 11.60 11.48 11.51 11.51 1,014,900
Apr 11, 2024 11.75 11.79 11.66 11.76 11.76 1,351,300
Apr 10, 2024 11.52 11.60 11.47 11.54 11.54 823,300
Apr 9, 2024 11.70 11.73 11.60 11.63 11.63 1,373,300
Apr 8, 2024 11.65 11.78 11.65 11.70 11.70 1,774,100
Apr 5, 2024 11.54 11.62 11.50 11.56 11.56 765,700
Apr 4, 2024 11.72 11.74 11.54 11.55 11.55 935,800
Apr 3, 2024 11.46 11.63 11.46 11.60 11.60 622,300
Apr 2, 2024 11.35 11.41 11.31 11.36 11.36 976,500
Apr 1, 2024 11.44 11.45 11.34 11.43 11.43 1,017,500
Mar 28, 2024 11.76 11.81 11.75 11.77 11.77 1,589,400
Mar 27, 2024 11.85 11.86 11.71 11.81 11.81 1,002,400
Mar 26, 2024 11.82 11.89 11.82 11.86 11.86 1,390,000
Mar 25, 2024 11.80 11.89 11.74 11.84 11.84 720,200
Mar 22, 2024 11.91 11.94 11.86 11.91 11.91 981,000
Mar 21, 2024 11.76 11.82 11.71 11.71 11.71 1,027,800
Mar 20, 2024 11.54 11.67 11.51 11.67 11.67 2,470,600
Mar 19, 2024 11.54 11.57 11.49 11.54 11.54 698,300
Mar 18, 2024 11.61 11.65 11.58 11.63 11.63 845,600
Mar 15, 2024 11.49 11.58 11.47 11.52 11.52 2,042,500
Mar 14, 2024 11.64 11.68 11.57 11.60 11.60 1,129,600
Mar 13, 2024 11.68 11.74 11.65 11.74 11.74 1,026,600
Mar 12, 2024 11.71 11.82 11.68 11.77 11.77 1,616,200
Mar 11, 2024 11.80 11.87 11.73 11.87 11.87 1,648,000
Mar 8, 2024 12.36 12.46 12.26 12.33 12.33 1,735,000
Mar 7, 2024 11.99 12.04 11.87 12.04 12.04 1,727,000
Mar 6, 2024 11.75 11.79 11.69 11.76 11.76 1,643,200
Mar 5, 2024 11.45 11.58 11.44 11.47 11.47 1,814,100
Mar 4, 2024 11.24 11.32 11.20 11.29 11.29 935,400
Mar 1, 2024 11.21 11.25 11.18 11.24 11.24 978,200
Feb 29, 2024 11.15 11.21 11.07 11.14 11.14 1,102,200
Feb 28, 2024 11.00 11.11 10.99 11.08 11.08 1,291,400
Feb 27, 2024 11.15 11.23 11.08 11.21 11.21 1,748,000
Feb 26, 2024 10.87 10.93 10.86 10.90 10.90 974,000
Feb 23, 2024 10.75 10.80 10.72 10.80 10.80 976,400
Feb 22, 2024 10.71 10.80 10.70 10.71 10.71 1,735,200
Feb 21, 2024 10.69 10.70 10.58 10.62 10.62 3,110,600
Feb 20, 2024 10.72 10.79 10.70 10.78 10.78 1,443,700
Feb 16, 2024 10.58 10.69 10.58 10.67 10.67 1,138,000
Feb 15, 2024 10.32 10.41 10.32 10.39 10.39 705,600
Feb 14, 2024 10.26 10.32 10.24 10.32 10.32 1,228,500
Feb 13, 2024 10.22 10.25 10.17 10.20 10.20 1,145,600
Feb 12, 2024 10.21 10.32 10.21 10.27 10.27 1,083,000
Feb 9, 2024 10.16 10.21 10.14 10.20 10.20 830,700
Feb 8, 2024 10.18 10.18 10.10 10.14 10.14 1,100,000
Feb 7, 2024 10.36 10.41 10.34 10.41 10.41 1,196,600
Feb 6, 2024 10.32 10.35 10.27 10.28 10.28 1,211,000
Feb 5, 2024 10.42 10.46 10.36 10.43 10.43 2,364,200
Feb 2, 2024 10.34 10.43 10.32 10.42 10.42 9,624,700
Feb 1, 2024 10.42 10.54 10.31 10.42 10.42 1,909,400
Jan 31, 2024 10.40 10.44 10.24 10.29 10.29 2,005,800
Jan 30, 2024 10.19 10.26 10.15 10.25 10.25 989,300
Jan 29, 2024 10.20 10.22 10.12 10.19 10.19 1,175,000
Jan 26, 2024 10.08 10.15 10.05 10.12 10.12 1,320,400
Jan 25, 2024 10.34 10.38 10.24 10.30 10.30 1,706,200
Jan 24, 2024 10.45 10.47 10.37 10.40 10.40 1,752,600
Jan 23, 2024 9.94 9.96 9.90 9.96 9.96 864,300
Jan 22, 2024 9.91 9.99 9.90 9.95 9.95 1,606,800
Jan 19, 2024 9.74 9.83 9.72 9.83 9.83 1,757,000
Jan 18, 2024 9.76 9.83 9.71 9.76 9.76 1,921,500
Jan 17, 2024 9.74 9.79 9.69 9.75 9.75 1,415,500
Jan 16, 2024 9.81 9.85 9.78 9.85 9.85 1,397,700
Jan 12, 2024 9.84 9.89 9.80 9.81 9.81 1,553,900
Jan 11, 2024 9.85 9.88 9.81 9.85 9.85 1,424,400
Jan 10, 2024 9.81 9.82 9.77 9.79 9.79 1,474,600
Jan 9, 2024 9.84 9.86 9.76 9.76 9.76 1,105,300
Jan 8, 2024 9.90 9.97 9.86 9.96 9.96 1,489,600
Jan 5, 2024 9.83 9.99 9.82 9.90 9.90 2,040,300
Jan 4, 2024 9.60 9.70 9.60 9.64 9.64 1,053,700
Jan 3, 2024 9.59 9.63 9.57 9.60 9.60 1,236,600
Jan 2, 2024 9.62 9.66 9.58 9.64 9.64 1,170,100
Dec 29, 2023 9.64 9.70 9.64 9.68 9.68 1,228,200
Dec 28, 2023 9.60 9.69 9.60 9.63 9.63 1,267,200
Dec 27, 2023 9.52 9.56 9.51 9.52 9.52 1,250,400
Dec 26, 2023 9.45 9.49 9.43 9.48 9.48 1,105,200
Dec 22, 2023 9.55 9.59 9.50 9.54 9.54 3,181,300
Dec 21, 2023 9.29 9.35 9.23 9.30 9.30 6,919,300
Dec 20, 2023 9.24 9.29 9.16 9.16 9.16 4,369,000
Dec 19, 2023 9.22 9.27 9.20 9.24 9.24 2,523,500
Dec 18, 2023 9.28 9.28 9.20 9.24 9.24 2,275,000
Dec 15, 2023 9.51 9.54 9.32 9.34 9.34 5,679,100
Dec 14, 2023 9.83 10.06 9.81 9.98 9.98 3,719,600
Dec 13, 2023 10.05 10.18 10.02 10.13 10.13 2,101,500
Dec 12, 2023 9.95 10.02 9.91 10.02 10.02 1,572,200
Dec 11, 2023 10.02 10.08 9.90 9.97 9.97 1,260,800
Dec 8, 2023 9.97 10.06 9.95 10.06 10.06 1,545,600
Dec 7, 2023 9.87 9.97 9.84 9.96 9.96 3,189,100
Dec 6, 2023 9.70 9.74 9.61 9.62 9.62 2,241,200
Dec 5, 2023 9.72 9.74 9.57 9.60 9.60 6,075,800
Dec 4, 2023 9.74 9.81 9.73 9.76 9.76 1,433,900
Dec 1, 2023 9.85 9.94 9.85 9.92 9.92 1,244,600
Nov 30, 2023 9.83 9.90 9.83 9.87 9.87 1,112,000
Nov 29, 2023 9.85 9.87 9.81 9.86 9.86 1,335,900
Nov 28, 2023 9.99 10.01 9.95 10.00 10.00 1,344,000
Nov 27, 2023 10.01 10.01 9.96 9.99 9.99 1,711,200
Nov 24, 2023 9.82 9.85 9.82 9.83 9.83 641,300
Nov 22, 2023 9.90 9.92 9.87 9.87 9.87 1,092,700
Nov 21, 2023 9.93 9.97 9.91 9.93 9.93 1,583,700
Nov 20, 2023 9.96 10.00 9.95 9.97 9.97 3,252,000
Nov 17, 2023 9.85 9.90 9.83 9.88 9.88 2,071,600
Nov 16, 2023 9.66 9.68 9.57 9.62 9.62 3,155,400
Nov 15, 2023 9.46 9.50 9.40 9.47 9.47 2,919,100
Nov 14, 2023 9.66 9.79 9.65 9.78 9.78 4,432,700
Nov 13, 2023 9.32 9.37 9.24 9.26 9.26 2,935,900
Nov 10, 2023 9.28 9.31 9.17 9.29 9.29 3,791,500
Nov 9, 2023 9.19 9.23 9.14 9.14 9.14 1,704,400
Nov 8, 2023 9.19 9.20 9.03 9.05 9.05 3,200,000
Nov 7, 2023 9.70 9.73 9.66 9.71 9.71 959,000
Nov 6, 2023 9.83 9.83 9.75 9.80 9.80 1,844,800
Nov 3, 2023 10.05 10.21 10.05 10.15 10.15 1,943,600
Nov 2, 2023 9.95 10.02 9.93 10.00 10.00 1,343,100
Nov 1, 2023 9.84 9.90 9.79 9.86 9.86 1,900,700
Oct 31, 2023 9.65 9.67 9.62 9.67 9.67 1,397,700
Oct 30, 2023 9.57 9.80 9.54 9.75 9.75 3,394,300
Oct 27, 2023 9.69 9.73 9.59 9.61 9.61 1,958,100
Oct 26, 2023 9.48 9.57 9.43 9.52 9.52 2,675,000
Oct 25, 2023 9.55 9.62 9.55 9.60 9.60 2,700,500
Oct 24, 2023 9.47 9.49 9.43 9.48 9.48 916,100
Oct 23, 2023 9.44 9.53 9.43 9.46 9.46 1,605,500
Oct 20, 2023 9.59 9.59 9.48 9.50 9.50 1,932,600
Oct 19, 2023 9.67 9.75 9.61 9.62 9.62 3,963,400
Oct 18, 2023 9.81 9.82 9.72 9.73 9.73 1,194,400
Oct 17, 2023 9.68 9.84 9.65 9.77 9.77 1,261,300
Oct 16, 2023 9.66 9.73 9.63 9.70 9.70 1,114,300
Oct 13, 2023 9.71 9.75 9.64 9.67 9.67 2,179,700
Oct 12, 2023 9.88 9.90 9.73 9.79 9.79 1,880,000
Oct 11, 2023 9.93 9.93 9.84 9.89 9.89 1,111,800
Oct 10, 2023 10.00 10.04 9.97 9.97 9.97 1,103,800
Oct 9, 2023 9.76 9.82 9.74 9.80 9.80 817,500
Oct 6, 2023 9.72 9.85 9.69 9.83 9.83 1,553,500
Oct 5, 2023 9.74 9.80 9.72 9.78 9.78 3,200,500
Oct 4, 2023 9.55 9.55 9.40 9.49 9.49 4,631,100
Oct 3, 2023 9.75 9.82 9.72 9.76 9.76 1,513,200
Oct 2, 2023 9.88 9.90 9.80 9.84 9.84 1,925,400
Sep 29, 2023 9.86 9.92 9.80 9.85 9.85 2,015,600
Sep 28, 2023 10.01 10.15 9.98 10.08 10.08 1,678,500
Sep 27, 2023 10.14 10.15 10.05 10.12 10.12 1,681,300
Sep 26, 2023 10.17 10.24 10.13 10.13 10.13 1,821,500
Sep 25, 2023 10.15 10.15 9.97 10.12 10.12 2,286,500
Sep 22, 2023 10.50 10.58 10.35 10.35 10.35 2,781,500
Sep 21, 2023 10.33 10.39 10.26 10.27 10.27 4,086,100
Sep 20, 2023 10.28 10.31 10.20 10.20 10.20 1,315,100
Sep 19, 2023 10.24 10.31 10.24 10.28 10.28 1,386,600
Sep 18, 2023 9.97 9.97 9.92 9.96 9.96 775,800
Sep 15, 2023 9.98 10.03 9.95 9.95 9.95 1,959,300
Sep 14, 2023 10.15 10.20 10.13 10.17 10.17 1,665,900
Sep 13, 2023 10.02 10.12 10.02 10.06 10.06 1,258,000
Sep 12, 2023 9.96 9.99 9.92 9.95 9.95 1,323,400
Sep 11, 2023 9.93 9.97 9.90 9.96 9.96 1,790,700
Sep 8, 2023 9.37 9.38 9.32 9.36 9.36 696,600
Sep 7, 2023 9.42 9.45 9.41 9.43 9.43 785,200
Sep 6, 2023 9.45 9.47 9.39 9.42 9.42 1,073,700
Sep 5, 2023 9.36 9.40 9.30 9.31 9.31 1,058,700
Sep 1, 2023 9.34 9.36 9.28 9.28 9.28 928,800
Aug 31, 2023 9.14 9.14 9.06 9.10 9.10 936,800
Aug 30, 2023 9.14 9.16 9.08 9.10 9.10 1,247,600
Aug 29, 2023 9.01 9.06 8.95 9.06 9.06 812,300
Aug 28, 2023 9.03 9.09 9.02 9.06 9.06 1,465,100
Aug 25, 2023 8.92 8.95 8.86 8.92 8.92 1,085,300
Aug 24, 2023 8.92 8.95 8.88 8.88 8.88 874,600
Aug 23, 2023 8.90 8.92 8.88 8.90 8.90 883,100
Aug 22, 2023 8.87 8.90 8.77 8.78 8.78 1,356,900
Aug 21, 2023 8.63 8.65 8.59 8.62 8.62 904,300
Aug 18, 2023 8.60 8.65 8.60 8.61 8.61 1,361,500
Aug 17, 2023 8.72 8.72 8.61 8.61 8.61 916,100
Aug 16, 2023 8.63 8.64 8.55 8.56 8.56 925,900
Aug 15, 2023 8.73 8.77 8.70 8.70 8.70 1,169,900
Aug 14, 2023 8.78 8.82 8.71 8.79 8.79 1,538,900
Aug 11, 2023 8.91 8.94 8.89 8.90 8.90 817,300
Aug 10, 2023 8.91 9.01 8.90 8.90 8.90 1,243,200
Aug 9, 2023 8.83 8.90 8.81 8.84 8.84 1,113,400
Aug 8, 2023 9.02 9.03 8.92 8.97 8.97 1,403,700
Aug 7, 2023 9.15 9.20 9.13 9.19 9.19 582,000
Aug 4, 2023 9.20 9.26 9.15 9.16 9.16 1,578,700
Aug 3, 2023 8.94 9.00 8.94 8.96 8.96 1,185,100
Aug 2, 2023 8.99 9.02 8.91 8.95 8.95 1,958,100
Aug 1, 2023 9.14 9.15 9.04 9.07 9.07 1,512,100
Jul 31, 2023 9.40 9.41 9.26 9.32 9.32 1,435,000
Jul 28, 2023 9.51 9.58 9.40 9.45 9.45 2,958,300
Jul 27, 2023 9.04 9.24 8.99 9.16 9.16 3,770,400
Jul 26, 2023 8.95 9.01 8.93 8.98 8.98 982,500
Jul 25, 2023 8.93 8.96 8.92 8.92 8.92 951,700
Jul 24, 2023 8.89 8.93 8.86 8.89 8.89 1,590,800
Jul 21, 2023 9.10 9.10 8.92 8.93 8.93 2,651,300
Jul 20, 2023 9.23 9.27 9.15 9.23 9.23 3,514,300
Jul 19, 2023 9.25 9.29 9.21 9.24 9.24 1,039,200
Jul 18, 2023 9.28 9.34 9.26 9.27 9.27 1,664,600
Jul 17, 2023 9.03 9.05 8.98 9.05 9.05 1,047,800
Jul 14, 2023 9.10 9.11 9.01 9.02 9.02 1,072,900
Jul 13, 2023 9.09 9.20 9.09 9.12 9.12 1,302,600
Jul 12, 2023 8.94 9.06 8.94 9.01 9.01 1,150,800
Jul 11, 2023 8.63 8.71 8.63 8.71 8.71 1,117,200
Jul 10, 2023 8.67 8.72 8.61 8.65 8.65 4,479,900
Jul 7, 2023 8.66 8.80 8.66 8.76 8.76 1,436,800
Jul 6, 2023 8.66 8.72 8.62 8.65 8.65 1,084,900
Jul 5, 2023 8.82 8.91 8.82 8.86 8.86 1,845,800
Jul 3, 2023 8.64 8.68 8.63 8.64 8.64 1,143,500
Jun 30, 2023 8.60 8.62 8.57 8.60 8.60 1,281,200
Jun 29, 2023 8.56 8.63 8.54 8.63 8.63 1,623,900
Jun 28, 2023 8.45 8.48 8.43 8.43 8.43 1,204,200
Jun 27, 2023 8.30 8.41 8.30 8.40 8.40 1,145,300
Jun 26, 2023 8.24 8.28 8.22 8.24 8.24 1,155,000
Jun 23, 2023 8.34 8.34 8.24 8.24 8.24 1,579,000
Jun 22, 2023 8.52 8.53 8.46 8.48 8.48 1,490,800
Jun 21, 2023 8.33 8.46 8.33 8.44 8.44 2,091,100
Jun 20, 2023 8.28 8.28 8.18 8.20 8.20 1,298,900
Jun 16, 2023 8.31 8.35 8.24 8.26 8.26 2,066,400
Jun 15, 2023 8.32 8.38 8.29 8.37 8.37 1,326,200
Jun 14, 2023 8.46 8.49 8.31 8.36 8.36 4,088,700
Jun 13, 2023 8.27 8.34 8.26 8.31 8.31 1,511,700
Jun 12, 2023 8.27 8.27 8.21 8.24 8.24 1,326,400
Jun 9, 2023 8.29 8.30 8.25 8.27 8.27 2,037,700
Jun 8, 2023 8.22 8.23 8.17 8.21 8.21 1,484,500
Jun 7, 2023 8.24 8.24 8.16 8.16 8.16 1,730,700
Jun 6, 2023 8.19 8.34 8.16 8.33 8.33 4,086,200
Jun 5, 2023 8.28 8.30 8.21 8.24 8.24 1,341,000
Jun 2, 2023 8.31 8.33 8.25 8.29 8.29 1,860,900
Jun 1, 2023 8.22 8.35 8.17 8.32 8.32 2,229,600
May 31, 2023 8.01 8.09 8.00 8.06 8.06 2,748,300
May 30, 2023 8.01 8.04 7.95 7.99 7.99 2,380,600
May 26, 2023 7.88 7.96 7.88 7.91 7.91 1,159,500
May 25, 2023 7.97 7.99 7.90 7.94 7.94 1,571,600
May 24, 2023 8.05 8.11 8.03 8.03 8.03 1,845,900
May 23, 2023 8.04 8.12 8.03 8.05 8.05 1,660,700
May 22, 2023 8.16 8.17 8.11 8.16 8.16 1,717,600
May 19, 2023 8.19 8.20 8.09 8.11 8.11 1,444,300
May 18, 2023 8.37 8.39 8.29 8.33 8.33 2,158,300
May 17, 2023 8.42 8.50 8.41 8.50 8.50 2,514,600
May 16, 2023 8.49 8.49 8.39 8.40 8.40 1,821,400
May 15, 2023 8.55 8.62 8.48 8.61 8.61 1,841,700
May 12, 2023 8.43 8.47 8.37 8.39 8.39 1,284,200
May 11, 2023 8.41 8.44 8.34 8.41 8.41 1,878,300
May 10, 2023 8.41 8.42 8.30 8.35 8.35 1,356,500
May 9, 2023 8.29 8.36 8.28 8.35 8.35 3,156,800
May 8, 2023 8.23 8.31 8.23 8.24 8.24 1,993,200
May 5, 2023 7.96 8.23 7.94 8.21 8.21 4,644,200
May 4, 2023 7.92 7.98 7.79 7.84 7.84 8,361,000
May 3, 2023 8.07 8.12 7.97 7.98 7.98 2,221,000
May 2, 2023 8.18 8.18 8.01 8.07 8.07 3,183,300
May 1, 2023 8.32 8.33 8.22 8.24 8.24 2,527,800
Apr 28, 2023 8.18 8.23 8.15 8.21 8.21 1,649,100
Apr 27, 2023 8.35 8.49 8.35 8.48 8.48 1,483,400
Apr 26, 2023 8.19 8.30 8.19 8.26 8.26 1,876,000
Apr 25, 2023 8.40 8.41 8.20 8.23 8.23 5,766,700
Apr 24, 2023 8.29 8.35 8.29 8.34 8.34 1,489,600
Apr 21, 2023 8.45 8.45 8.36 8.43 8.43 1,168,300
Apr 20, 2023 8.51 8.57 8.48 8.52 8.52 5,886,900

Related Tickers

MUFG Mitsubishi UFJ Financial Group, Inc.
9.81
+0.31%
 
BCS Barclays PLC
9.35
+1.19%
 
NTB The Bank of N.T. Butterfield & Son Limited
31.06
+1.97%
 
ING ING Groep N.V.
16.20
+1.00%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
10.79
-1.55%
 
BACHY Bank of China Limited
10.68
+0.38%
 
JPM-PC JPMorgan Chase & Co.
25.07
+0.08%
 
SAN Banco Santander, S.A.
4.7500
0.00%
 
HSBC HSBC Holdings plc
40.52
+0.32%
 
WFC-PC Wells Fargo & Company
18.82
+0.91%