Sumitomo Mitsui Financial Group (SMFG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.911002102313 | 14.27 | 14.67 | 14.215 | 2760637 | 14.47982681 | DR |
| 4 | -0.73 | -4.82485128883 | 15.13 | 15.24 | 13.95 | 1520599 | 14.57778444 | DR |
| 12 | 1.84 | 14.6496815287 | 12.56 | 15.56 | 12.185 | 1125237 | 13.95271442 | DR |
| 26 | 0.53 | 3.82119682769 | 13.87 | 15.56 | 10.74 | 1267026 | 13.36964948 | DR |
| 52 | 4.78 | 49.6881496881 | 9.62 | 15.56 | 9.565 | 1228168 | 12.33640942 | DR |
| 156 | 7.57 | 110.834553441 | 6.83 | 15.56 | 5.385 | 2224093 | 8.35359979 | DR |
| 260 | 6.97 | 93.8088829071 | 7.43 | 15.56 | 4.49 | 1964586 | 7.68178929 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 14.4 | -0.09 | -0.62 | 14.48 | 14.49 | 14.28 | 1996789 |
| 1735688400 | 14.49 | -0.06 | -0.41 | 14.5 | 14.6565 | 14.44 | 2607468 |
| 1735602000 | 14.55 | 0.12 | 0.83 | 14.25 | 14.67 | 14.22 | 4801894 |
| 1735342800 | 14.43 | 0.16 | 1.12 | 14.3 | 14.46 | 14.245 | 2529911 |
| 1735256400 | 14.27 | -0.04 | -0.28 | 14.27 | 14.33 | 14.215 | 1133610 |
| 1735077840 | 14.31 | 0.17 | 1.20 | 14.3 | 14.335 | 14.215 | 479536 |
| 1734997200 | 14.14 | 0.07 | 0.50 | 14.05 | 14.175 | 13.975 | 954118 |
| 1734738000 | 14.07 | -0.1 | -0.71 | 13.96 | 14.185 | 13.93 | 1731718 |
| 1734651600 | 14.17 | 0.19 | 1.36 | 14.33 | 14.355 | 14.155 | 949299 |
| 1734565200 | 13.98 | -0.39 | -2.71 | 14.37 | 14.47 | 13.96 | 1152763 |
| 1734478800 | 14.37 | -0.29 | -1.98 | 14.39 | 14.48 | 14.33 | 926102 |
| 1734392400 | 14.66 | -0.23 | -1.54 | 14.69 | 14.75 | 14.63 | 924279 |
| 1734133200 | 14.89 | -0.02 | -0.13 | 14.82 | 15.02 | 14.76 | 3740514 |
| 1734046800 | 14.91 | -0.17 | -1.13 | 14.93 | 14.985 | 14.9 | 1036437 |
| 1733960400 | 15.08 | 0.16 | 1.07 | 15.11 | 15.12 | 14.995 | 788319 |
| 1733874000 | 14.92 | -0.08 | -0.53 | 14.91 | 14.99 | 14.91 | 703404 |
| 1733787600 | 15 | -0.05 | -0.33 | 15.17 | 15.19 | 15 | 837288 |
| 1733528400 | 15.05 | -0.11 | -0.73 | 15.17 | 15.17 | 15.025 | 1157664 |
| 1733442000 | 15.16 | 0.19 | 1.27 | 15.15 | 15.24 | 15.12 | 1132278 |
| 1733355600 | 14.97 | -0.44 | -2.86 | 15.03 | 15.085 | 14.96 | 987790 |
| 1733269200 | 15.41 | 0.14 | 0.92 | 15.52 | 15.56 | 15.36 | 787557 |
| 1733182800 | 15.27 | 0.46 | 3.11 | 15.29 | 15.36 | 15.18 | 1368357 |
| 1732917840 | 14.81 | 0.63 | 4.44 | 14.67 | 14.815 | 14.66 | 446674 |
| 1732750800 | 14.18 | 0.09 | 0.64 | 14.17 | 14.24 | 14.15 | 477061 |
| 1732664400 | 14.09 | -0.39 | -2.69 | 14.17 | 14.2 | 14.04 | 650328 |
| 1732578000 | 14.48 | 0.21 | 1.47 | 14.4 | 14.6 | 14.4 | 1007909 |
| 1732318800 | 14.27 | 0.21 | 1.49 | 14.13 | 14.31 | 14.13 | 477658 |
| 1732232400 | 14.06 | 0.09 | 0.64 | 14.03 | 14.12 | 14.01 | 654600 |
| 1732146000 | 13.97 | -0.24 | -1.69 | 13.98 | 14.04 | 13.895 | 688764 |
| 1732059600 | 14.21 | 0.28 | 2.01 | 14.02 | 14.25 | 14.02 | 692236 |
| 1731973200 | 13.93 | -0.03 | -0.21 | 13.83 | 13.96 | 13.78 | 1096043 |
| 1731714000 | 13.96 | -0.33 | -2.31 | 14.03 | 14.08 | 13.895 | 917793 |
| 1731627600 | 14.29 | 0.4 | 2.88 | 14.25 | 14.48 | 14.22 | 1328769 |
| 1731541200 | 13.89 | -0.05 | -0.36 | 13.98 | 13.995 | 13.845 | 724266 |
| 1731454800 | 13.94 | -0.08 | -0.57 | 14.05 | 14.055 | 13.88 | 984747 |
| 1731368400 | 14.02 | 0.03 | 0.21 | 13.96 | 14.085 | 13.93 | 782346 |
| 1731109200 | 13.99 | 0.12 | 0.87 | 13.89 | 14 | 13.8601 | 1135270 |
| 1731022800 | 13.87 | 0.1 | 0.73 | 13.92 | 13.99 | 13.82 | 883654 |
| 1730936400 | 13.77 | 0.76 | 5.84 | 13.63 | 13.8 | 13.56 | 1127092 |
| 1730850000 | 13.01 | 0.15 | 1.17 | 12.87 | 13.065 | 12.87 | 710051 |
| 1730763600 | 12.86 | 0.01 | 0.08 | 12.86 | 12.98 | 12.85 | 735812 |
| 1730500800 | 12.85 | 0.08 | 0.63 | 12.86 | 12.94 | 12.83 | 645442 |
| 1730414400 | 12.77 | 0 | 0.00 | 12.79 | 12.81 | 12.68 | 822041 |
| 1730328000 | 12.77 | 0.05 | 0.39 | 12.74 | 12.835 | 12.74 | 589020 |
| 1730241600 | 12.72 | 0.24 | 1.92 | 12.7 | 12.79 | 12.69 | 954188 |
| 1730155200 | 12.48 | 0.19 | 1.55 | 12.43 | 12.525 | 12.3901 | 829865 |
| 1729896000 | 12.29 | -0.05 | -0.41 | 12.38 | 12.405 | 12.275 | 594028 |
| 1729809600 | 12.34 | 0.06 | 0.49 | 12.34 | 12.36 | 12.28 | 641533 |
| 1729723200 | 12.28 | -0.37 | -2.92 | 12.24 | 12.35 | 12.185 | 853490 |
| 1729636800 | 12.65 | -0.12 | -0.94 | 12.56 | 12.69 | 12.56 | 1175107 |
| 1729550400 | 12.77 | -0.38 | -2.89 | 12.9 | 12.9 | 12.7401 | 575813 |
| 1729291200 | 13.15 | 0.1 | 0.77 | 13.1 | 13.17 | 13.065 | 599324 |
| 1729204800 | 13.05 | 0.09 | 0.69 | 13.17 | 13.22 | 13.05 | 1015866 |
| 1729118400 | 12.96 | 0.13 | 1.01 | 12.97 | 12.99 | 12.9 | 966767 |
| 1729032000 | 12.83 | -0.32 | -2.43 | 13 | 13.09 | 12.8 | 3786258 |
| 1728945600 | 13.15 | 0.04 | 0.31 | 13.11 | 13.21 | 13.11 | 1484122 |
| 1728686400 | 13.11 | 0.46 | 3.64 | 12.76 | 13.19 | 12.76 | 1867798 |
| 1728600000 | 12.65 | 0.18 | 1.44 | 12.55 | 12.68 | 12.515 | 1239411 |
| 1728513600 | 12.47 | -0.15 | -1.19 | 12.41 | 12.54 | 12.39 | 972917 |
| 1728427200 | 12.62 | -0.36 | -2.77 | 12.64 | 12.67 | 12.561 | 1076103 |
| 1728340800 | 12.98 | 0.09 | 0.70 | 12.9 | 13.07 | 12.88 | 1429545 |
| 1728081600 | 12.89 | 0.48 | 3.87 | 12.67 | 12.89 | 12.665 | 1162651 |
| 1727995200 | 12.41 | -0.13 | -1.04 | 12.35 | 12.42 | 12.31 | 1080414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
