5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
+11.46%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
+45.77%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.25 | $14.30 (0.35%) | $14.38 | $14.23 | 1.41 M | $281.38 B |
| 01/13/2025 | $14.02 | $14.24 (1.57%) | $14.27 | $14.00 | 893,800 | $280.20 B |
| 01/10/2025 | $14.35 | $14.13 (-1.53%) | $14.35 | $14.13 | 1.19 M | $278.03 B |
| 01/08/2025 | $14.78 | $14.81 (0.2%) | $14.85 | $14.72 | 834,100 | $291.41 B |
| 01/07/2025 | $14.88 | $14.71 (-1.14%) | $14.89 | $14.62 | 2.33 M | $289.44 B |
| 01/06/2025 | $14.55 | $14.61 (0.41%) | $14.71 | $14.51 | 3.79 M | $287.48 B |
| 01/03/2025 | $14.40 | $14.49 (0.63%) | $14.57 | $14.30 | 1.38 M | $285.12 B |
| 01/02/2025 | $14.48 | $14.40 (-0.55%) | $14.49 | $14.28 | 2.00 M | $283.34 B |
| 12/31/2024 | $14.50 | $14.49 (-0.07%) | $14.66 | $14.44 | 2.61 M | $285.12 B |
| 12/30/2024 | $14.25 | $14.55 (2.11%) | $14.67 | $14.22 | 4.80 M | $286.30 B |
| 12/27/2024 | $14.30 | $14.43 (0.91%) | $14.46 | $14.25 | 2.53 M | $283.93 B |
| 12/26/2024 | $14.27 | $14.27 (0%) | $14.33 | $14.22 | 1.13 M | $280.79 B |
| 12/24/2024 | $14.30 | $14.31 (0.07%) | $14.34 | $14.22 | 479,500 | $281.57 B |
| 12/23/2024 | $14.05 | $14.14 (0.64%) | $14.18 | $13.98 | 954,118 | $278.23 B |
| 12/20/2024 | $13.96 | $14.07 (0.79%) | $14.19 | $13.93 | 1.73 M | $276.85 B |
| 12/19/2024 | $14.33 | $14.17 (-1.12%) | $14.36 | $14.16 | 950,306 | $278.82 B |
| 12/18/2024 | $14.37 | $13.98 (-2.71%) | $14.47 | $13.96 | 1.15 M | $275.08 B |
| 12/17/2024 | $14.39 | $14.37 (-0.14%) | $14.48 | $14.33 | 927,147 | $282.75 B |
| 12/16/2024 | $14.69 | $14.66 (-0.2%) | $14.75 | $14.63 | 924,300 | $288.46 B |
| 12/13/2024 | $14.82 | $14.89 (0.47%) | $15.02 | $14.76 | 3.74 M | $292.99 B |
| 12/12/2024 | $14.93 | $14.91 (-0.13%) | $14.99 | $14.90 | 1.04 M | $293.38 B |
| 12/11/2024 | $15.11 | $15.08 (-0.2%) | $15.12 | $15.00 | 788,419 | $296.72 B |
| 12/10/2024 | $14.91 | $14.92 (0.07%) | $14.99 | $14.91 | 703,415 | $293.58 B |
| 12/09/2024 | $15.18 | $15.00 (-1.19%) | $15.19 | $15.00 | 837,306 | $295.15 B |
| 12/06/2024 | $15.17 | $15.05 (-0.79%) | $15.17 | $15.03 | 1.16 M | $296.13 B |
| 12/05/2024 | $15.15 | $15.16 (0.07%) | $15.24 | $15.12 | 1.14 M | $298.30 B |
| 12/04/2024 | $15.03 | $14.97 (-0.4%) | $15.09 | $14.96 | 990,400 | $294.56 B |
| 12/03/2024 | $15.52 | $15.41 (-0.71%) | $15.56 | $15.36 | 787,780 | $303.22 B |
| 12/02/2024 | $15.29 | $15.27 (-0.13%) | $15.36 | $15.18 | 1.37 M | $300.46 B |
| 11/29/2024 | $14.67 | $14.81 (0.95%) | $14.82 | $14.66 | 446,700 | $291.41 B |
| 11/27/2024 | $14.17 | $14.18 (0.07%) | $14.24 | $14.15 | 477,105 | $279.02 B |
| 11/26/2024 | $14.17 | $14.09 (-0.56%) | $14.20 | $14.04 | 650,337 | $277.24 B |
| 11/25/2024 | $14.40 | $14.48 (0.56%) | $14.60 | $14.40 | 914,746 | $284.92 B |
| 11/22/2024 | $14.13 | $14.27 (0.99%) | $14.31 | $14.13 | 477,700 | $280.79 B |
| 11/21/2024 | $14.03 | $14.06 (0.21%) | $14.12 | $14.01 | 654,610 | $276.65 B |
| 11/20/2024 | $13.98 | $13.97 (-0.07%) | $14.04 | $13.90 | 688,800 | $274.88 B |
| 11/19/2024 | $14.02 | $14.21 (1.36%) | $14.25 | $14.02 | 692,241 | $279.61 B |
| 11/18/2024 | $13.83 | $13.93 (0.72%) | $13.96 | $13.78 | 1.10 M | $274.10 B |
| 11/15/2024 | $14.03 | $13.96 (-0.5%) | $14.08 | $13.90 | 917,803 | $274.69 B |
| 11/14/2024 | $14.25 | $14.29 (0.28%) | $14.48 | $14.22 | 1.33 M | $281.18 B |
| 11/13/2024 | $13.98 | $13.89 (-0.64%) | $14.00 | $13.85 | 724,828 | $273.31 B |
| 11/12/2024 | $14.05 | $13.94 (-0.78%) | $14.06 | $13.88 | 984,762 | $274.29 B |
| 11/11/2024 | $13.96 | $14.02 (0.43%) | $14.09 | $13.93 | 783,700 | $275.87 B |
| 11/08/2024 | $13.89 | $13.99 (0.72%) | $14.00 | $13.86 | 1.14 M | $275.28 B |
| 11/07/2024 | $13.92 | $13.87 (-0.36%) | $13.99 | $13.82 | 886,333 | $272.92 B |
| 11/06/2024 | $13.63 | $13.77 (1.03%) | $13.80 | $13.56 | 1.18 M | $270.95 B |
| 11/05/2024 | $12.87 | $13.01 (1.09%) | $13.07 | $12.87 | 710,100 | $255.99 B |
| 11/04/2024 | $12.86 | $12.86 (0%) | $12.98 | $12.85 | 735,816 | $253.04 B |
| 11/01/2024 | $12.86 | $12.85 (-0.08%) | $12.94 | $12.83 | 645,442 | $252.85 B |
| 10/31/2024 | $12.79 | $12.77 (-0.16%) | $12.81 | $12.68 | 822,200 | $251.27 B |
| 10/30/2024 | $12.74 | $12.77 (0.24%) | $12.84 | $12.74 | 589,020 | $251.27 B |
| 10/29/2024 | $12.70 | $12.72 (0.16%) | $12.79 | $12.69 | 954,202 | $250.29 B |
| 10/28/2024 | $12.43 | $12.48 (0.4%) | $12.53 | $12.39 | 829,900 | $245.57 B |
| 10/25/2024 | $12.38 | $12.29 (-0.73%) | $12.41 | $12.28 | 594,033 | $241.83 B |
| 10/24/2024 | $12.34 | $12.34 (0%) | $12.36 | $12.28 | 641,533 | $242.81 B |
| 10/23/2024 | $12.24 | $12.28 (0.33%) | $12.35 | $12.19 | 853,506 | $241.63 B |
| 10/22/2024 | $12.56 | $12.65 (0.72%) | $12.69 | $12.56 | 1.18 M | $248.91 B |
| 10/21/2024 | $12.90 | $12.77 (-1.01%) | $12.90 | $12.74 | 575,829 | $251.27 B |
| 10/18/2024 | $13.10 | $13.15 (0.38%) | $13.17 | $13.07 | 599,600 | $258.75 B |
| 10/17/2024 | $13.17 | $13.05 (-0.91%) | $13.22 | $13.05 | 1.02 M | $256.78 B |
| 10/16/2024 | $12.97 | $12.96 (-0.08%) | $12.99 | $12.90 | 966,800 | $255.01 B |
| 10/15/2024 | $13.00 | $12.83 (-1.31%) | $13.09 | $12.80 | 3.79 M | $252.45 B |