Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

70.00 +1.70 (+2.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 70.00 70.00 70.00 70.00 100 +1.70(+2.50%)
Jul 18, 2024 71.19 71.19 68.30 68.30 610 -2.95(-4.15%)
Jul 17, 2024 70.36 71.25 67.40 71.25 587 +0.71(+1.01%)
Jul 16, 2024 68.04 70.77 68.04 70.54 64 +3.76(+5.63%)
Jul 15, 2024 69.83 69.83 66.77 66.77 103 -2.72(-3.92%)
Jul 12, 2024 67.05 69.50 67.05 69.50 100 +2.10(+3.11%)
Jul 11, 2024 70.22 70.22 67.40 67.40 44 -2.89(-4.12%)
Jul 10, 2024 67.64 70.29 67.64 70.29 69 +1.90(+2.78%)
Jul 09, 2024 68.47 68.47 67.07 68.39 1,420 +0.69(+1.02%)
Jul 08, 2024 67.83 67.83 67.70 67.70 30 -4.30(-5.97%)
Jul 05, 2024 71.14 72.00 71.14 72.00 100 +5.31(+7.96%)
Jul 03, 2024 69.23 69.35 66.69 66.69 100 -0.44(-0.65%)
Jul 02, 2024 69.55 69.56 65.93 67.13 116 +1.32(+2.00%)
Jul 01, 2024 65.79 65.82 65.79 65.82 16 +0.50(+0.76%)
Jun 28, 2024 67.02 67.02 65.32 65.32 100 +1.33(+2.08%)
Jun 27, 2024 63.99 63.99 63.99 63.99 14,722 -2.85(-4.26%)
Jun 26, 2024 66.84 66.84 66.84 66.84 10 +3.31(+5.20%)
Jun 25, 2024 66.13 66.13 62.71 63.53 156 +1.98(+3.22%)
Jun 24, 2024 61.55 61.55 61.55 61.55 1,225 +0.01(+0.02%)
Jun 21, 2024 61.55 63.99 61.54 61.54 145 +0.64(+1.05%)
Jun 20, 2024 64.60 64.60 60.90 60.90 380 -3.56(-5.52%)
Jun 18, 2024 64.42 64.46 61.91 64.46 813 +1.85(+2.96%)
Jun 17, 2024 63.72 63.75 61.22 62.60 125 +1.18(+1.93%)
Jun 14, 2024 61.66 63.42 61.42 61.42 5,354 -1.34(-2.14%)
Jun 13, 2024 62.76 62.76 62.76 62.76 5 -1.32(-2.07%)
Jun 12, 2024 66.20 66.20 64.08 64.08 6 -0.04(-0.07%)
Jun 11, 2024 64.13 64.13 64.13 64.13 10,582 -0.42(-0.65%)
Jun 10, 2024 67.14 67.14 64.54 64.54 229 +0.59(+0.92%)
Jun 07, 2024 63.95 64.86 63.95 63.96 22,639 -2.22(-3.35%)
Jun 06, 2024 63.66 66.17 63.55 66.17 129 +0.08(+0.12%)
Jun 05, 2024 66.09 66.09 66.09 66.09 9 -1.49(-2.21%)
Jun 04, 2024 67.59 67.59 65.06 67.59 36,676 +0.60(+0.89%)
Jun 03, 2024 67.88 67.88 66.10 66.99 120 +0.69(+1.04%)
May 31, 2024 65.90 66.30 65.90 66.30 736 +0.65(+0.99%)
May 30, 2024 65.65 65.65 65.65 65.65 62 +1.39(+2.17%)
May 29, 2024 62.03 64.26 62.03 64.26 4,077 +0.81(+1.28%)
May 28, 2024 63.45 63.45 63.45 63.45 20 +2.26(+3.69%)
May 24, 2024 63.49 63.49 61.19 61.19 747 -0.85(-1.36%)
May 23, 2024 62.48 62.48 62.03 62.03 62,105 +0.48(+0.78%)
May 22, 2024 63.87 63.87 61.55 61.55 10 -0.42(-0.68%)
May 21, 2024 61.97 61.97 61.97 61.97 38,973 +0.20(+0.33%)
May 20, 2024 63.23 63.23 61.77 61.77 20 +0.34(+0.55%)
May 17, 2024 65.35 65.35 60.56 61.43 40,408 -0.35(-0.57%)
May 16, 2024 61.78 61.78 59.09 61.78 31,104 +3.68(+6.33%)
May 15, 2024 60.71 61.67 58.10 58.10 41,117 -1.49(-2.50%)
May 14, 2024 60.33 60.33 56.64 59.59 31 +2.94(+5.19%)
May 13, 2024 59.00 59.41 56.65 56.65 118 -2.35(-3.98%)
May 10, 2024 59.00 59.00 59.00 59.00 83,358 +2.83(+5.05%)
May 09, 2024 56.16 56.16 56.16 56.16 87 -0.98(-1.71%)
May 08, 2024 57.13 57.14 56.28 57.14 82,733 +0.74(+1.31%)
May 07, 2024 58.49 58.50 56.41 56.41 125,969 -2.64(-4.48%)
May 06, 2024 59.29 59.29 57.25 59.05 466 +1.71(+2.98%)
May 03, 2024 58.09 58.83 57.34 57.34 114 +0.65(+1.14%)
May 02, 2024 56.70 56.70 56.70 56.70 410 +0.68(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.