Sumitomo Mitsui Financial Group Inc Historical Data - XMF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.323415265201	61.84	62.73	59.84	294	61.48820408	DE
4	-2.3	-3.59712230216	63.94	67.23	47	662	57.6659049	DE
12	1	1.64907651715	60.64	67.23	47	455	60.12858705	DE
26	11.4	22.6910828025	50.24	67.23	47	334	57.69177452	DE
52	19.3	45.5833726972	42.34	67.23	42	317	52.03639835	DE
156	19.3	45.5833726972	42.34	67.23	42	317	52.03639835	DE
260	19.3	45.5833726972	42.34	67.23	42	317	52.03639835	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	61.83	1.48	2.45	61.39	62.12	61.21	395
1724358420	60.35	-0.97	-1.58	60.92	60.92	59.84	484
1724271960	61.32	-0.16	-0.26	60.81	61.32	60.78	214
1724185560	61.48	-1.22	-1.95	61	61.48	61	196
1724099220	62.7	0.5	0.80	61.98	62.73	61.98	357
1723840020	62.2	0.3	0.48	61.84	62.2	61.45	219
1723753620	61.9	3.93	6.78	60	62	60	420
1723667160	57.97	-0.38	-0.65	57.9	57.99	57.9	187
1723580760	58.35	1.98	3.51	57.99	58.35	57.99	1251
1723494360	56.37	-0.22	-0.39	56.64	56.64	56.37	285
1723235220	56.59	1.46	2.65	55.83	56.59	55.83	119
1723148820	55.13	-0.39	-0.70	54.45	55.4	53.28	812
1723062360	55.52	3.7	7.14	54.93	56.47	54.93	1809
1722975960	51.82	-1.68	-3.14	50.79	51.82	49.57	1214
1722889620	53.5	-4.58	-7.89	54.76	54.76	47	1721
1722630360	58.08	-8.84	-13.21	59.74	60.99	57.8	1885
1722544020	66.92	0.44	0.66	66.989999	67.23	66.65	163
1722457560	66.48	3.63	5.78	66.55	66.55	65.519999	994
1722371220	62.85	-0.81	-1.27	62.21	62.87	62.18	160
1722284760	63.66	0.94	1.50	63.94	63.94	63.19	86
1722025560	62.72	0	0.00	62.72	62.72	62.72	0
1721939160	62.72	-2.7	-4.13	63.27	63.27	61	1208
1721852820	65.42	0.3	0.46	65.53	65.569998	65.39	324
1721766420	65.12	0.59	0.91	65.36	65.69	65.12	4
1721677800	64.53	0.6	0.94	63.64	64.53	63.64	428
1721420760	63.93	0.16	0.25	63.31	63.93	63.31	138
1721334360	63.77	0.07	0.11	63.65	63.77	62.85	193
1721248020	63.7	0.39	0.62	63.08	64.5	63.08	2753
1721161560	63.31	0	0.00	63.31	63.31	63.31	0
1721075160	63.31	-0.17	-0.27	63.49	63.49	63.31	35
1720815960	63.48	-0.41	-0.64	62.69	63.48	62.69	536
1720729560	63.89	0	0.00	63.6	64.209998	63.49	702
1720643160	63.89	0	0.00	63.89	63.89	63.89	0
1720556760	63.89	-0.87	-1.34	63.12	63.89	63.12	28
1720470360	64.76	0.5	0.78	64.28	64.76	64.03	274
1720211220	64.26	-0.51	-0.79	64.56	64.68	64.26	275
1720124820	64.769999	1.31	2.06	64.15	64.769999	64.15	416
1720038420	63.46	-0.48	-0.75	63.55	63.55	63.46	43
1719952020	63.94	0.95	1.51	63.04	63.98	63.04	493
1719865620	62.99	0.99	1.60	62.88	62.99	62.2	523
1719606420	62	1.32	2.18	62.04	62.04	62	65
1719520020	60.68	0	0.00	60.68	60.68	60.68	0
1719433620	60.68	-0.18	-0.30	60.5	60.68	60.5	51
1719347160	60.86	1.68	2.84	60.15	60.86	60.15	74
1719260820	59.18	-0.04	-0.07	58.95	59.18	58.94	3
1719001560	59.22	0	0.00	59.22	59.22	59.22	0
1718915160	59.22	0	0.00	59.22	59.22	59.22	0
1718828760	59.22	0	0.00	59.22	59.22	59.22	0
1718742360	59.22	0.98	1.68	59.22	59.22	59.18	126
1718656020	58.24	-1.01	-1.70	58.94	58.94	58.24	92
1718396820	59.25	0	0.00	59.25	59.25	59.25	0
1718310420	59.25	-1.72	-2.82	59.25	59.25	59.25	16
1718224020	60.97	0.17	0.28	60.52	60.97	60.52	46
1718137620	60.8	-0.45	-0.73	60.86	60.86	60.8	90
1718051220	61.25	0.9	1.49	61.1	61.25	61.1	100
1717792020	60.35	0.2	0.33	60.45	60.45	60.35	14
1717705620	60.15	0.33	0.55	60.15	60.15	60.15	3
1717619220	59.82	-1.57	-2.56	59.97	60.46	59.41	863
1717532820	61.39	0.25	0.41	61.3	61.39	60.68	252
1717446420	61.14	2.63	4.49	60.64	61.28	60.64	484
1717187220	58.51	0	0.00	58.51	58.51	58.51	0
1717100820	58.51	0	0.00	58.51	58.51	58.51	0
1717014420	58.51	-1.23	-2.06	58.54	58.54	58.51	122
1716928020	59.74	1.65	2.84	59.6	59.74	59	410
1716841560	58.09	0.34	0.59	58.65	58.65	58.09	35
1716582420	57.75	-0.03	-0.05	57.75	57.75	57.75	25

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sumitomo Mitsui Financial Group Inc (XMF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sumitomo Mitsui Financial Group Inc (XMF) Historical

Sumitomo Mitsui Financial Group Inc (XMF)

Professional-Grade Tools, for Individual Investors.

Your Recent History