-
5 DAY PERFORMANCE
+4.05% -
1 MONTH PERFORMANCE
+19.83% -
3 MONTH PERFORMANCE
+18.72% -
6 MONTH PERFORMANCE
+16.04% -
YEAR-TO-DATE PERFORMANCE
+59.19% -
1 YEAR PERFORMANCE
+57.89%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.52 | $15.41 (-0.71%) | $15.56 | $15.36 | 787,548 | $60.64 B |
| 12/02/2024 | $15.29 | $15.27 (-0.13%) | $15.36 | $15.18 | 1.37 M | $60.09 B |
| 11/29/2024 | $14.67 | $14.81 (0.95%) | $14.82 | $14.66 | 446,700 | $58.28 B |
| 11/27/2024 | $14.17 | $14.18 (0.07%) | $14.24 | $14.15 | 477,105 | $55.80 B |
| 11/26/2024 | $14.17 | $14.09 (-0.56%) | $14.20 | $14.04 | 650,337 | $55.45 B |
| 11/25/2024 | $14.40 | $14.48 (0.56%) | $14.60 | $14.40 | 914,746 | $56.98 B |
| 11/22/2024 | $14.13 | $14.27 (0.99%) | $14.31 | $14.13 | 477,700 | $56.16 B |
| 11/21/2024 | $14.03 | $14.06 (0.21%) | $14.12 | $14.01 | 654,610 | $55.33 B |
| 11/20/2024 | $13.98 | $13.97 (-0.07%) | $14.04 | $13.90 | 688,800 | $54.98 B |
| 11/19/2024 | $14.02 | $14.21 (1.36%) | $14.25 | $14.02 | 692,241 | $55.92 B |
| 11/18/2024 | $13.83 | $13.93 (0.72%) | $13.96 | $13.78 | 1.10 M | $54.83 B |
| 11/15/2024 | $14.03 | $13.96 (-0.5%) | $14.08 | $13.90 | 917,803 | $54.95 B |
| 11/14/2024 | $14.25 | $14.29 (0.28%) | $14.48 | $14.22 | 1.33 M | $56.25 B |
| 11/13/2024 | $13.98 | $13.89 (-0.64%) | $14.00 | $13.85 | 724,828 | $54.68 B |
| 11/12/2024 | $14.05 | $13.94 (-0.78%) | $14.06 | $13.88 | 984,762 | $54.87 B |
| 11/11/2024 | $13.96 | $14.02 (0.43%) | $14.09 | $13.93 | 783,700 | $55.19 B |
| 11/08/2024 | $13.89 | $13.99 (0.72%) | $14.00 | $13.86 | 1.14 M | $92.97 B |
| 11/07/2024 | $13.92 | $13.87 (-0.36%) | $13.99 | $13.82 | 886,333 | $92.17 B |
| 11/06/2024 | $13.63 | $13.77 (1.03%) | $13.80 | $13.56 | 1.18 M | $91.50 B |
| 11/05/2024 | $12.87 | $13.01 (1.09%) | $13.07 | $12.87 | 710,100 | $86.45 B |
| 11/04/2024 | $12.86 | $12.86 (0%) | $12.98 | $12.85 | 735,816 | $85.46 B |
| 11/01/2024 | $12.86 | $12.85 (-0.08%) | $12.94 | $12.83 | 645,442 | $85.39 B |
| 10/31/2024 | $12.79 | $12.77 (-0.16%) | $12.81 | $12.68 | 822,200 | $84.86 B |
| 10/30/2024 | $12.74 | $12.77 (0.24%) | $12.84 | $12.74 | 589,020 | $84.86 B |
| 10/29/2024 | $12.70 | $12.72 (0.16%) | $12.79 | $12.69 | 954,202 | $84.53 B |
| 10/28/2024 | $12.43 | $12.48 (0.4%) | $12.53 | $12.39 | 829,900 | $82.93 B |
| 10/25/2024 | $12.38 | $12.29 (-0.73%) | $12.41 | $12.28 | 594,033 | $81.67 B |
| 10/24/2024 | $12.34 | $12.34 (0%) | $12.36 | $12.28 | 641,533 | $82.00 B |
| 10/23/2024 | $12.24 | $12.28 (0.33%) | $12.35 | $12.19 | 853,506 | $81.60 B |
| 10/22/2024 | $12.56 | $12.65 (0.72%) | $12.69 | $12.56 | 1.18 M | $84.06 B |
| 10/21/2024 | $12.90 | $12.77 (-1.01%) | $12.90 | $12.74 | 575,829 | $84.86 B |
| 10/18/2024 | $13.10 | $13.15 (0.38%) | $13.17 | $13.07 | 599,600 | $87.38 B |
| 10/17/2024 | $13.17 | $13.05 (-0.91%) | $13.22 | $13.05 | 1.02 M | $86.72 B |
| 10/16/2024 | $12.97 | $12.96 (-0.08%) | $12.99 | $12.90 | 966,800 | $86.12 B |
| 10/15/2024 | $13.00 | $12.83 (-1.31%) | $13.09 | $12.80 | 3.79 M | $85.26 B |
| 10/14/2024 | $13.11 | $13.15 (0.31%) | $13.21 | $13.11 | 1.48 M | $87.38 B |
| 10/11/2024 | $12.76 | $13.11 (2.74%) | $13.19 | $12.76 | 1.81 M | $87.12 B |
| 10/10/2024 | $12.55 | $12.65 (0.8%) | $12.68 | $12.52 | 1.24 M | $84.06 B |
| 10/09/2024 | $12.41 | $12.47 (0.48%) | $12.54 | $12.39 | 972,928 | $82.86 B |
| 10/08/2024 | $12.64 | $12.62 (-0.16%) | $12.67 | $12.56 | 1.08 M | $83.86 B |
| 10/07/2024 | $12.90 | $12.98 (0.62%) | $13.07 | $12.88 | 1.43 M | $17.03 B |
| 10/04/2024 | $12.67 | $12.89 (1.74%) | $12.89 | $12.67 | 1.16 M | $16.91 B |
| 10/03/2024 | $12.35 | $12.41 (0.49%) | $12.42 | $12.31 | 1.08 M | $16.28 B |
| 10/02/2024 | $12.63 | $12.54 (-0.71%) | $12.63 | $12.49 | 1.49 M | $16.45 B |
| 10/01/2024 | $12.80 | $12.70 (-0.78%) | $12.83 | $12.66 | 2.53 M | $16.66 B |
| 09/30/2024 | $12.56 | $12.63 (0.56%) | $12.67 | $12.49 | 3.15 M | $16.57 B |
| 09/27/2024 | $12.34 | $12.17 (-1.38%) | $12.47 | $12.15 | 2.50 M | $15.96 B |
| 09/26/2024 | $12.70 | $12.90 (1.57%) | $12.95 | $12.68 | 1.56 M | $16.92 B |
| 09/25/2024 | $12.43 | $12.43 (0%) | $12.48 | $12.37 | 1.23 M | $16.31 B |
| 09/24/2024 | $12.77 | $12.77 (0%) | $12.80 | $12.72 | 1.23 M | $16.75 B |
| 09/23/2024 | $12.92 | $12.90 (-0.15%) | $12.97 | $12.89 | 813,236 | $16.92 B |
| 09/20/2024 | $12.84 | $12.87 (0.23%) | $12.94 | $12.77 | 1.40 M | $16.88 B |
| 09/19/2024 | $12.69 | $12.71 (0.16%) | $12.75 | $12.63 | 1.04 M | $16.67 B |
| 09/18/2024 | $12.50 | $12.55 (0.4%) | $12.71 | $12.47 | 1.39 M | $16.46 B |
| 09/17/2024 | $12.52 | $12.47 (-0.4%) | $12.57 | $12.44 | 1.74 M | $16.36 B |
| 09/16/2024 | $12.96 | $12.92 (-0.31%) | $12.98 | $12.86 | 1.38 M | $16.95 B |
| 09/13/2024 | $12.80 | $12.84 (0.31%) | $12.90 | $12.78 | 1.64 M | $16.84 B |
| 09/12/2024 | $12.69 | $12.78 (0.71%) | $12.83 | $12.66 | 1.05 M | $16.76 B |
| 09/11/2024 | $12.65 | $12.74 (0.71%) | $12.74 | $12.48 | 1.40 M | $16.71 B |
| 09/10/2024 | $12.74 | $12.66 (-0.63%) | $12.76 | $12.52 | 1.16 M | $16.61 B |
| 09/09/2024 | $12.67 | $12.72 (0.39%) | $12.77 | $12.57 | 1.47 M | $16.69 B |
| 09/06/2024 | $12.96 | $12.65 (-2.39%) | $12.96 | $12.61 | 1.41 M | $16.59 B |
| 09/05/2024 | $13.07 | $13.07 (0%) | $13.13 | $13.00 | 917,226 | $17.14 B |
| 09/04/2024 | $12.96 | $12.98 (0.15%) | $13.08 | $12.93 | 856,825 | $17.03 B |