5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
+4.18%
YEAR-TO-DATE PERFORMANCE
+4.18%
1 YEAR PERFORMANCE
+10.59%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $15.06 | $15.11 (0.33%) | $15.11 | $15.00 | 3.64 M | $58.54 B |
07/01/2025 | $15.16 | $15.10 (-0.4%) | $15.22 | $15.07 | 5.58 M | $58.50 B |
06/30/2025 | $15.10 | $15.11 (0.07%) | $15.19 | $15.05 | 2.10 M | $58.54 B |
06/27/2025 | $15.14 | $15.20 (0.4%) | $15.27 | $15.14 | 1.98 M | $58.89 B |
06/26/2025 | $15.01 | $15.23 (1.47%) | $15.25 | $15.01 | 1.45 M | $59.01 B |
06/25/2025 | $14.89 | $14.91 (0.13%) | $14.94 | $14.83 | 1.44 M | $57.77 B |
06/24/2025 | $15.03 | $15.17 (0.93%) | $15.17 | $14.99 | 1.72 M | $58.77 B |
06/23/2025 | $14.60 | $14.75 (1.03%) | $14.77 | $14.55 | 1.79 M | $57.15 B |
06/20/2025 | $14.89 | $14.85 (-0.27%) | $14.90 | $14.80 | 1.33 M | $57.53 B |
06/18/2025 | $14.93 | $14.94 (0.07%) | $15.01 | $14.88 | 1.73 M | $57.88 B |
06/17/2025 | $14.97 | $14.94 (-0.2%) | $15.01 | $14.89 | 2.02 M | $57.88 B |
06/16/2025 | $15.16 | $15.06 (-0.66%) | $15.28 | $15.06 | 1.78 M | $58.35 B |
06/13/2025 | $14.91 | $15.07 (1.07%) | $15.13 | $14.87 | 1.39 M | $58.39 B |
06/12/2025 | $15.08 | $15.16 (0.53%) | $15.21 | $15.08 | 1.18 M | $58.73 B |
06/11/2025 | $14.99 | $14.89 (-0.67%) | $15.00 | $14.86 | 1.80 M | $57.69 B |
06/10/2025 | $15.12 | $15.03 (-0.6%) | $15.14 | $15.02 | 1.21 M | $58.23 B |
06/09/2025 | $15.26 | $15.24 (-0.13%) | $15.27 | $15.19 | 1.20 M | $59.04 B |
06/06/2025 | $15.19 | $15.15 (-0.26%) | $15.25 | $15.14 | 1.81 M | $58.70 B |
06/05/2025 | $15.19 | $15.20 (0.07%) | $15.21 | $15.07 | 1.60 M | $58.89 B |
06/04/2025 | $15.31 | $15.24 (-0.46%) | $15.40 | $15.24 | 1.44 M | $59.04 B |
06/03/2025 | $15.25 | $15.36 (0.72%) | $15.39 | $15.19 | 1.30 M | $59.51 B |
06/02/2025 | $15.43 | $15.46 (0.19%) | $15.50 | $15.31 | 1.34 M | $59.90 B |
05/30/2025 | $15.34 | $15.41 (0.46%) | $15.43 | $15.23 | 1.52 M | $59.70 B |
05/29/2025 | $15.23 | $15.12 (-0.72%) | $15.24 | $15.10 | 1.69 M | $58.58 B |
05/28/2025 | $15.14 | $15.12 (-0.13%) | $15.19 | $15.05 | 1.86 M | $58.58 B |
05/27/2025 | $15.30 | $15.45 (0.98%) | $15.45 | $15.23 | 3.25 M | $59.86 B |
05/23/2025 | $14.84 | $15.14 (2.02%) | $15.15 | $14.77 | 1.91 M | $58.66 B |
05/22/2025 | $14.90 | $14.94 (0.27%) | $15.03 | $14.89 | 1.58 M | $57.88 B |
05/21/2025 | $14.84 | $14.91 (0.47%) | $15.00 | $14.83 | 1.68 M | $57.77 B |
05/20/2025 | $14.67 | $14.71 (0.27%) | $14.79 | $14.66 | 1.34 M | $56.99 B |
05/19/2025 | $14.36 | $14.54 (1.25%) | $14.54 | $14.32 | 1.82 M | $56.33 B |
05/16/2025 | $14.30 | $14.35 (0.35%) | $14.43 | $14.28 | 2.01 M | $55.60 B |
05/15/2025 | $14.53 | $14.71 (1.24%) | $14.72 | $14.52 | 2.08 M | $56.99 B |
05/14/2025 | $14.86 | $14.63 (-1.55%) | $14.90 | $14.60 | 1.93 M | $56.68 B |
05/13/2025 | $14.50 | $14.62 (0.83%) | $14.65 | $14.49 | 2.37 M | $56.64 B |
05/12/2025 | $14.40 | $14.42 (0.14%) | $14.49 | $14.35 | 2.00 M | $55.87 B |
05/09/2025 | $14.25 | $14.20 (-0.35%) | $14.28 | $14.12 | 3.33 M | $55.01 B |
05/08/2025 | $13.94 | $13.97 (0.22%) | $14.12 | $13.92 | 4.25 M | $54.12 B |
05/07/2025 | $13.90 | $14.02 (0.86%) | $14.10 | $13.90 | 1.59 M | $54.32 B |
05/06/2025 | $13.98 | $13.92 (-0.43%) | $14.05 | $13.92 | 1.85 M | $53.93 B |
05/05/2025 | $13.96 | $14.02 (0.43%) | $14.10 | $13.91 | 2.81 M | $54.32 B |
05/02/2025 | $13.68 | $13.87 (1.39%) | $13.92 | $13.59 | 2.13 M | $53.74 B |
05/01/2025 | $13.96 | $13.93 (-0.21%) | $14.03 | $13.88 | 2.72 M | $53.97 B |
04/30/2025 | $14.11 | $14.20 (0.64%) | $14.25 | $14.01 | 1.48 M | $55.01 B |
04/29/2025 | $14.15 | $14.34 (1.34%) | $14.34 | $14.15 | 1.39 M | $55.56 B |
04/28/2025 | $14.08 | $14.13 (0.36%) | $14.20 | $14.07 | 1.52 M | $54.74 B |
04/25/2025 | $13.74 | $13.89 (1.09%) | $13.89 | $13.67 | 1.20 M | $53.81 B |
04/24/2025 | $13.72 | $13.79 (0.51%) | $13.82 | $13.66 | 1.32 M | $53.43 B |
04/23/2025 | $13.65 | $13.64 (-0.07%) | $13.76 | $13.58 | 1.94 M | $52.84 B |
04/22/2025 | $13.48 | $13.56 (0.59%) | $13.62 | $13.48 | 1.62 M | $52.54 B |
04/21/2025 | $13.45 | $13.26 (-1.41%) | $13.45 | $13.18 | 1.93 M | $51.37 B |
04/17/2025 | $13.41 | $13.56 (1.12%) | $13.66 | $13.41 | 3.30 M | $52.54 B |
04/16/2025 | $13.24 | $13.11 (-0.98%) | $13.32 | $13.05 | 3.85 M | $50.79 B |
04/15/2025 | $13.47 | $13.59 (0.89%) | $13.76 | $13.42 | 2.46 M | $52.65 B |
04/14/2025 | $13.16 | $13.11 (-0.38%) | $13.27 | $12.96 | 5.34 M | $50.79 B |
04/11/2025 | $12.62 | $12.91 (2.3%) | $12.95 | $12.53 | 3.18 M | $50.02 B |
04/10/2025 | $12.92 | $12.46 (-3.56%) | $12.98 | $12.24 | 3.98 M | $48.27 B |
04/09/2025 | $12.20 | $13.48 (10.49%) | $13.63 | $12.13 | 4.71 M | $52.23 B |
04/08/2025 | $13.34 | $12.25 (-8.17%) | $13.34 | $12.11 | 5.85 M | $47.46 B |
04/07/2025 | $12.00 | $12.23 (1.92%) | $12.89 | $11.83 | 5.05 M | $47.38 B |
04/04/2025 | $12.37 | $12.40 (0.24%) | $12.66 | $12.15 | 3.81 M | $48.04 B |
04/03/2025 | $13.67 | $13.56 (-0.8%) | $13.88 | $13.55 | 2.51 M | $52.54 B |