Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.60 | 0.09 | 0.78% | 11.57 | 11.61 | 11.57 | 408,761 |
| May 09 2024 | 11.51 | 0.07 | 0.61% | 11.47 | 11.53 | 11.46 | 574,273 |
| May 08 2024 | 11.44 | -0.10 | -0.87% | 11.39 | 11.46 | 11.34 | 797,291 |
| May 07 2024 | 11.54 | -0.07 | -0.60% | 11.58 | 11.595 | 11.51 | 757,059 |
| May 06 2024 | 11.61 | 0.05 | 0.43% | 11.61 | 11.63 | 11.58 | 499,337 |
| May 03 2024 | 11.56 | 0.12 | 1.05% | 11.52 | 11.59 | 11.50 | 708,396 |
| May 02 2024 | 11.44 | 0.08 | 0.70% | 11.44 | 11.47 | 11.405 | 417,235 |
| May 01 2024 | 11.36 | 0.04 | 0.35% | 11.39 | 11.4593 | 11.33 | 709,694 |
| Apr 30 2024 | 11.32 | 0.00 | 0.00% | 11.43 | 11.45 | 11.32 | 814,150 |
| Apr 29 2024 | 11.32 | 0.10 | 0.89% | 11.28 | 11.33 | 11.25 | 785,564 |
| Apr 26 2024 | 11.22 | -0.16 | -1.41% | 11.26 | 11.29 | 11.18 | 802,015 |
| Apr 25 2024 | 11.38 | 0.00 | 0.00% | 11.30 | 11.38 | 11.255 | 508,552 |
| Apr 24 2024 | 11.38 | -0.03 | -0.26% | 11.40 | 11.41 | 11.32 | 639,144 |
| Apr 23 2024 | 11.41 | 0.10 | 0.88% | 11.37 | 11.43 | 11.36 | 723,347 |
| Apr 22 2024 | 11.31 | 0.14 | 1.25% | 11.28 | 11.35 | 11.265 | 898,093 |
| Apr 19 2024 | 11.17 | 0.03 | 0.27% | 11.15 | 11.20 | 11.14 | 946,657 |
| Apr 18 2024 | 11.14 | 0.04 | 0.36% | 11.16 | 11.215 | 11.12 | 1,102,987 |
| Apr 17 2024 | 11.10 | -0.07 | -0.63% | 11.17 | 11.17 | 11.05 | 853,053 |
| Apr 16 2024 | 11.17 | -0.35 | -3.04% | 11.24 | 11.24 | 11.145 | 1,277,325 |
| Apr 15 2024 | 11.52 | 0.01 | 0.09% | 11.61 | 11.73 | 11.52 | 2,548,045 |
| Apr 12 2024 | 11.51 | -0.25 | -2.13% | 11.56 | 11.60 | 11.48 | 1,014,892 |
| Apr 11 2024 | 11.76 | 0.22 | 1.91% | 11.75 | 11.79 | 11.655 | 1,351,276 |
| Apr 10 2024 | 11.54 | -0.09 | -0.77% | 11.52 | 11.60 | 11.47 | 823,322 |
| Apr 09 2024 | 11.63 | -0.07 | -0.60% | 11.70 | 11.73 | 11.60 | 1,373,266 |
| Apr 08 2024 | 11.70 | 0.14 | 1.21% | 11.65 | 11.78 | 11.65 | 1,774,116 |
| Apr 05 2024 | 11.56 | 0.01 | 0.09% | 11.54 | 11.62 | 11.50 | 765,736 |
| Apr 04 2024 | 11.55 | -0.05 | -0.43% | 11.72 | 11.74 | 11.54 | 935,844 |
| Apr 03 2024 | 11.60 | 0.24 | 2.11% | 11.46 | 11.625 | 11.46 | 622,269 |
| Apr 02 2024 | 11.36 | -0.07 | -0.61% | 11.35 | 11.4099 | 11.31 | 976,529 |
| Apr 01 2024 | 11.43 | -0.34 | -2.89% | 11.44 | 11.45 | 11.34 | 1,017,535 |
| Mar 28 2024 | 11.77 | -0.04 | -0.34% | 11.76 | 11.81 | 11.75 | 1,589,434 |
| Mar 27 2024 | 11.81 | -0.05 | -0.42% | 11.85 | 11.86 | 11.71 | 1,002,418 |
| Mar 26 2024 | 11.86 | 0.02 | 0.17% | 11.82 | 11.89 | 11.815 | 1,389,955 |
| Mar 25 2024 | 11.84 | -0.07 | -0.59% | 11.80 | 11.89 | 11.74 | 720,181 |
| Mar 22 2024 | 11.91 | 0.20 | 1.71% | 11.91 | 11.94 | 11.855 | 980,964 |
| Mar 21 2024 | 11.71 | 0.04 | 0.34% | 11.76 | 11.815 | 11.71 | 1,027,768 |
| Mar 20 2024 | 11.67 | 0.13 | 1.13% | 11.54 | 11.67 | 11.505 | 2,470,606 |
| Mar 19 2024 | 11.54 | -0.09 | -0.77% | 11.54 | 11.57 | 11.49 | 698,296 |
| Mar 18 2024 | 11.63 | 0.11 | 0.95% | 11.61 | 11.65 | 11.58 | 845,630 |
| Mar 15 2024 | 11.52 | -0.08 | -0.69% | 11.49 | 11.58 | 11.45 | 2,042,460 |
| Mar 14 2024 | 11.60 | -0.14 | -1.19% | 11.64 | 11.6788 | 11.57 | 1,129,582 |
| Mar 13 2024 | 11.74 | -0.03 | -0.25% | 11.68 | 11.74 | 11.65 | 1,026,553 |
| Mar 12 2024 | 11.77 | -0.10 | -0.84% | 11.71 | 11.82 | 11.68 | 1,611,651 |
| Mar 11 2024 | 11.87 | -0.46 | -3.73% | 11.80 | 11.87 | 11.73 | 1,644,541 |
| Mar 08 2024 | 12.33 | 0.29 | 2.41% | 12.36 | 12.455 | 12.26 | 1,735,027 |
| Mar 07 2024 | 12.04 | 0.28 | 2.38% | 11.99 | 12.04 | 11.865 | 1,726,973 |
| Mar 06 2024 | 11.76 | 0.29 | 2.53% | 11.75 | 11.785 | 11.6903 | 1,639,033 |
| Mar 05 2024 | 11.47 | 0.18 | 1.59% | 11.45 | 11.58 | 11.438 | 1,814,079 |
| Mar 04 2024 | 11.29 | 0.05 | 0.44% | 11.24 | 11.32 | 11.20 | 935,303 |
| Mar 01 2024 | 11.24 | 0.10 | 0.90% | 11.21 | 11.25 | 11.1812 | 978,210 |
| Feb 29 2024 | 11.14 | 0.06 | 0.54% | 11.15 | 11.21 | 11.07 | 1,101,333 |
| Feb 28 2024 | 11.08 | -0.13 | -1.16% | 11.00 | 11.11 | 10.99 | 1,291,438 |
| Feb 27 2024 | 11.21 | 0.31 | 2.84% | 11.15 | 11.23 | 11.08 | 1,747,563 |
| Feb 26 2024 | 10.90 | 0.10 | 0.93% | 10.87 | 10.93 | 10.86 | 970,001 |
| Feb 23 2024 | 10.80 | 0.09 | 0.84% | 10.75 | 10.80 | 10.72 | 976,448 |
| Feb 22 2024 | 10.71 | 0.09 | 0.85% | 10.71 | 10.80 | 10.70 | 1,735,320 |
| Feb 21 2024 | 10.62 | -0.16 | -1.48% | 10.69 | 10.70 | 10.58 | 3,110,608 |
| Feb 20 2024 | 10.78 | 0.11 | 1.03% | 10.71 | 10.7883 | 10.70 | 1,440,535 |
| Feb 16 2024 | 10.67 | 0.28 | 2.69% | 10.58 | 10.69 | 10.58 | 1,138,049 |
| Feb 15 2024 | 10.39 | 0.07 | 0.68% | 10.32 | 10.41 | 10.32 | 705,339 |
| Feb 14 2024 | 10.32 | 0.12 | 1.18% | 10.26 | 10.32 | 10.235 | 1,228,491 |
| Feb 13 2024 | 10.20 | -0.07 | -0.68% | 10.22 | 10.245 | 10.17 | 1,145,628 |
