-
5 DAY PERFORMANCE
+2.06% -
1 MONTH PERFORMANCE
-1.38% -
3 MONTH PERFORMANCE
-7.00% -
6 MONTH PERFORMANCE
+11.51% -
YEAR-TO-DATE PERFORMANCE
+33.16% -
1 YEAR PERFORMANCE
+31.80%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $13.47 | $13.35 (-0.89%) | $13.55 | $13.32 | 1.33 M | $17.51 B |
| 08/30/2024 | $13.24 | $13.23 (-0.08%) | $13.25 | $13.18 | 1.12 M | $17.35 B |
| 08/29/2024 | $13.28 | $13.32 (0.3%) | $13.41 | $13.28 | 1.15 M | $17.47 B |
| 08/28/2024 | $13.25 | $13.27 (0.15%) | $13.34 | $13.25 | 729,100 | $17.41 B |
| 08/27/2024 | $13.27 | $13.30 (0.23%) | $13.37 | $13.25 | 1.90 M | $17.45 B |
| 08/26/2024 | $13.30 | $13.34 (0.3%) | $13.41 | $13.30 | 1.03 M | $17.50 B |
| 08/23/2024 | $13.64 | $13.79 (1.1%) | $13.82 | $13.60 | 1.55 M | $18.09 B |
| 08/22/2024 | $13.55 | $13.47 (-0.59%) | $13.55 | $13.43 | 1.20 M | $17.67 B |
| 08/21/2024 | $13.68 | $13.62 (-0.44%) | $13.68 | $13.53 | 1.05 M | $17.87 B |
| 08/20/2024 | $13.69 | $13.70 (0.07%) | $13.72 | $13.61 | 1.24 M | $17.97 B |
| 08/19/2024 | $13.76 | $13.87 (0.8%) | $13.88 | $13.76 | 1.27 M | $18.19 B |
| 08/16/2024 | $13.62 | $13.68 (0.44%) | $13.69 | $13.59 | 1.86 M | $17.95 B |
| 08/15/2024 | $13.56 | $13.57 (0.07%) | $13.62 | $13.43 | 6.71 M | $17.80 B |
| 08/14/2024 | $12.75 | $12.76 (0.08%) | $12.77 | $12.63 | 908,300 | $16.74 B |
| 08/13/2024 | $12.56 | $12.75 (1.51%) | $12.77 | $12.50 | 1.29 M | $16.73 B |
| 08/12/2024 | $12.29 | $12.22 (-0.57%) | $12.37 | $12.18 | 1.08 M | $16.03 B |
| 08/09/2024 | $12.08 | $12.20 (0.99%) | $12.22 | $12.08 | 1.14 M | $16.00 B |
| 08/08/2024 | $11.86 | $11.88 (0.17%) | $11.98 | $11.85 | 1.48 M | $15.58 B |
| 08/07/2024 | $12.26 | $11.74 (-4.24%) | $12.35 | $11.73 | 2.75 M | $15.40 B |
| 08/06/2024 | $10.96 | $11.38 (3.83%) | $11.53 | $10.81 | 5.03 M | $14.93 B |
| 08/05/2024 | $10.90 | $12.07 (10.73%) | $12.15 | $10.74 | 3.04 M | $15.83 B |
| 08/02/2024 | $12.67 | $12.53 (-1.1%) | $12.78 | $12.45 | 1.93 M | $16.44 B |
| 08/01/2024 | $14.17 | $14.08 (-0.64%) | $14.31 | $14.03 | 1.45 M | $18.47 B |
| 07/31/2024 | $14.52 | $14.48 (-0.28%) | $14.53 | $14.37 | 1.29 M | $18.99 B |
| 07/30/2024 | $13.61 | $13.66 (0.37%) | $13.71 | $13.59 | 1.41 M | $18.16 B |
| 07/29/2024 | $13.87 | $13.79 (-0.58%) | $13.87 | $13.76 | 862,800 | $18.33 B |
| 07/26/2024 | $13.74 | $13.88 (1.02%) | $13.91 | $13.74 | 699,927 | $18.45 B |
| 07/25/2024 | $13.59 | $13.64 (0.37%) | $13.74 | $13.54 | 1.48 M | $18.13 B |
| 07/24/2024 | $14.17 | $14.03 (-0.99%) | $14.17 | $14.03 | 811,800 | $18.65 B |
| 07/23/2024 | $14.21 | $14.20 (-0.07%) | $14.35 | $14.17 | 1.25 M | $18.88 B |
| 07/22/2024 | $13.99 | $14.06 (0.5%) | $14.07 | $13.97 | 760,562 | $18.69 B |
| 07/19/2024 | $13.95 | $13.94 (-0.07%) | $14.00 | $13.91 | 726,349 | $18.53 B |
| 07/18/2024 | $13.94 | $13.93 (-0.07%) | $14.02 | $13.86 | 1.27 M | $18.52 B |
| 07/17/2024 | $13.91 | $13.80 (-0.79%) | $13.91 | $13.74 | 878,187 | $18.34 B |
| 07/16/2024 | $13.82 | $13.98 (1.16%) | $14.00 | $13.80 | 1.16 M | $18.58 B |
| 07/15/2024 | $13.72 | $13.61 (-0.8%) | $13.80 | $13.60 | 643,360 | $18.09 B |
| 07/12/2024 | $13.66 | $13.68 (0.15%) | $13.72 | $13.59 | 816,246 | $18.19 B |
| 07/11/2024 | $13.86 | $13.71 (-1.08%) | $13.86 | $13.70 | 630,040 | $18.23 B |
| 07/10/2024 | $13.75 | $13.82 (0.51%) | $13.83 | $13.75 | 616,518 | $18.37 B |
| 07/09/2024 | $13.72 | $13.73 (0.07%) | $13.77 | $13.68 | 657,615 | $18.25 B |
| 07/08/2024 | $13.85 | $13.79 (-0.43%) | $13.87 | $13.78 | 644,264 | $18.33 B |
| 07/05/2024 | $13.83 | $13.86 (0.22%) | $13.87 | $13.75 | 669,661 | $18.42 B |