Sumitomo Mitsui Financial Group (SMFG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 13.69 | 0.24 | 1.78 | 13.87 | 13.87 | 13.58 | 1024802 |
| 1719873600 | 13.45 | 0.41 | 3.14 | 13.43 | 13.5 | 13.4 | 576278 |
| 1719614400 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1719528000 | 13.04 | 0.06 | 0.46 | 13.03 | 13.105 | 13.0037 | 428428 |
| 1719441600 | 12.98 | 0.01 | 0.08 | 12.91 | 12.98 | 12.89 | 980664 |
| 1719355200 | 12.97 | 0.36 | 2.85 | 12.95 | 12.99 | 12.92 | 1001179 |
| 1719268800 | 12.61 | 0.08 | 0.64 | 12.71 | 12.71 | 12.6 | 576655 |
| 1719009600 | 12.53 | -0.09 | -0.71 | 12.58 | 12.58 | 12.5 | 1188323 |
| 1718923200 | 12.62 | 0 | 0.00 | 12.57 | 12.63 | 12.55 | 470615 |
| 1718750400 | 12.62 | -0.01 | -0.08 | 12.63 | 12.66 | 12.585 | 461435 |
| 1718664000 | 12.63 | 0.01 | 0.08 | 12.55 | 12.63 | 12.48 | 812651 |
| 1718404800 | 12.62 | -0.01 | -0.08 | 12.6 | 12.63 | 12.5 | 1196734 |
| 1718318400 | 12.63 | -0.3 | -2.32 | 12.72 | 12.775 | 12.61 | 882602 |
| 1718232000 | 12.93 | -0.02 | -0.15 | 13.01 | 13.07 | 12.92 | 973263 |
| 1718145600 | 12.95 | -0.21 | -1.60 | 13.04 | 13.08 | 12.87 | 967386 |
| 1718059200 | 13.16 | 0.1 | 0.77 | 13.17 | 13.18 | 13.115 | 721218 |
| 1717800000 | 13.06 | -0.02 | -0.15 | 13.02 | 13.08 | 13.02 | 434047 |
| 1717713600 | 13.08 | 0.11 | 0.85 | 13 | 13.08 | 12.99 | 555335 |
| 1717627200 | 12.97 | -0.31 | -2.33 | 13 | 13 | 12.89 | 839652 |
| 1717540800 | 13.28 | -0.1 | -0.75 | 13.3 | 13.3 | 13.18 | 826590 |
| 1717454400 | 13.38 | 0.27 | 2.06 | 13.36 | 13.41 | 13.26 | 1240118 |
| 1717195200 | 13.11 | 0.29 | 2.26 | 13.09 | 13.115 | 13.02 | 849311 |
| 1717108800 | 12.82 | 0.18 | 1.42 | 12.89 | 12.89 | 12.785 | 681920 |
| 1717022400 | 12.64 | -0.17 | -1.33 | 12.68 | 12.705 | 12.615 | 570530 |
| 1716936000 | 12.81 | 0.25 | 1.99 | 12.78 | 12.88 | 12.78 | 874956 |
| 1716590400 | 12.56 | 0.14 | 1.13 | 12.5 | 12.56 | 12.49 | 464171 |
| 1716504000 | 12.42 | -0.09 | -0.72 | 12.52 | 12.54 | 12.39 | 724279 |
| 1716417600 | 12.51 | -0.14 | -1.11 | 12.6 | 12.6 | 12.483 | 719536 |
| 1716331200 | 12.65 | 0.01 | 0.08 | 12.64 | 12.67 | 12.61 | 913268 |
| 1716244800 | 12.64 | 0.11 | 0.88 | 12.64 | 12.71 | 12.61 | 803859 |
| 1715985600 | 12.53 | 0.51 | 4.24 | 12.45 | 12.57 | 12.41 | 1168517 |
| 1715899200 | 12.02 | -0.25 | -2.04 | 12.1 | 12.13 | 12.01 | 1038526 |
| 1715812800 | 12.27 | 0.46 | 3.90 | 12.27 | 12.345 | 12.23 | 1314539 |
| 1715726400 | 11.81 | 0.15 | 1.29 | 11.69 | 11.81 | 11.68 | 576904 |
| 1715640000 | 11.66 | 0.06 | 0.52 | 11.73 | 11.73 | 11.63 | 1050577 |
| 1715380800 | 11.6 | 0.09 | 0.78 | 11.57 | 11.61 | 11.57 | 408761 |
| 1715294400 | 11.51 | 0.07 | 0.61 | 11.47 | 11.53 | 11.46 | 574273 |
| 1715208000 | 11.44 | -0.1 | -0.87 | 11.39 | 11.46 | 11.34 | 797291 |
| 1715121600 | 11.54 | -0.07 | -0.60 | 11.58 | 11.595 | 11.51 | 757059 |
| 1715035200 | 11.61 | 0.05 | 0.43 | 11.61 | 11.63 | 11.58 | 499337 |
| 1714776000 | 11.56 | 0.12 | 1.05 | 11.52 | 11.59 | 11.5 | 708396 |
| 1714689600 | 11.44 | 0.08 | 0.70 | 11.44 | 11.47 | 11.405 | 417235 |
| 1714603200 | 11.36 | 0.04 | 0.35 | 11.39 | 11.4593 | 11.33 | 709694 |
| 1714516800 | 11.32 | 0 | 0.00 | 11.43 | 11.45 | 11.32 | 814150 |
| 1714430400 | 11.32 | 0.1 | 0.89 | 11.28 | 11.33 | 11.25 | 785564 |
| 1714171200 | 11.22 | -0.16 | -1.41 | 11.26 | 11.29 | 11.18 | 802015 |
| 1714084800 | 11.38 | 0 | 0.00 | 11.3 | 11.38 | 11.255 | 508552 |
| 1713998400 | 11.38 | -0.03 | -0.26 | 11.4 | 11.41 | 11.32 | 639144 |
| 1713912000 | 11.41 | 0.1 | 0.88 | 11.37 | 11.43 | 11.36 | 723347 |
| 1713825600 | 11.31 | 0.14 | 1.25 | 11.28 | 11.35 | 11.265 | 898093 |
| 1713566400 | 11.17 | 0.03 | 0.27 | 11.15 | 11.2 | 11.14 | 946657 |
| 1713480000 | 11.14 | 0.04 | 0.36 | 11.16 | 11.215 | 11.12 | 1102987 |
| 1713393600 | 11.1 | -0.07 | -0.63 | 11.17 | 11.17 | 11.05 | 853053 |
| 1713307200 | 11.17 | -0.35 | -3.04 | 11.24 | 11.24 | 11.145 | 1277325 |
| 1713220800 | 11.52 | 0.01 | 0.09 | 11.61 | 11.73 | 11.52 | 2548045 |
| 1712961600 | 11.51 | -0.25 | -2.13 | 11.56 | 11.6 | 11.48 | 1014892 |
| 1712875200 | 11.76 | 0.22 | 1.91 | 11.75 | 11.79 | 11.655 | 1351276 |
| 1712788800 | 11.54 | -0.09 | -0.77 | 11.52 | 11.6 | 11.47 | 823322 |
| 1712702400 | 11.63 | -0.07 | -0.60 | 11.7 | 11.73 | 11.6 | 1373266 |
| 1712616000 | 11.7 | 0.14 | 1.21 | 11.65 | 11.78 | 11.65 | 1774116 |
| 1712356800 | 11.56 | 0.01 | 0.09 | 11.54 | 11.62 | 11.5 | 765736 |
| 1712270400 | 11.55 | -0.05 | -0.43 | 11.72 | 11.74 | 11.54 | 935844 |
| 1712184000 | 11.6 | 0.24 | 2.11 | 11.46 | 11.625 | 11.46 | 622269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
