Sumitomo Mitsui Financial Group Inc (XMF)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 22.505 | -0.32 | -1.38 | 22.685 | 22.685 | 22.505 | 318 |
| 1734643620 | 22.82 | 0.02 | 0.09 | 22.81 | 23.065 | 22.81 | 648 |
| 1734557220 | 22.8 | 0.15 | 0.66 | 22.5 | 22.8 | 22.435 | 825 |
| 1734470820 | 22.65 | -0.54 | -2.33 | 22.72 | 22.72 | 22.375 | 1265 |
| 1734384420 | 23.19 | -0.31 | -1.32 | 23.7 | 23.7 | 22.95 | 2521 |
| 1734125220 | 23.5 | -0.17 | -0.72 | 23.5 | 23.5 | 23.5 | 200 |
| 1734038820 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1733952420 | 23.67 | -0.21 | -0.88 | 23.99 | 23.99 | 23.67 | 430 |
| 1733866020 | 23.88 | 0 | 0.00 | 23.88 | 23.88 | 23.88 | 0 |
| 1733779620 | 23.88 | 0.06 | 0.27 | 24.135 | 24.135 | 23.7 | 729 |
| 1733520420 | 23.815 | 0.37 | 1.56 | 23.715 | 23.815 | 23.715 | 231 |
| 1733434020 | 23.45 | -0.06 | -0.26 | 23.9 | 23.9 | 23.4 | 335 |
| 1733347620 | 23.51 | -1.35 | -5.41 | 23.935 | 23.935 | 23.51 | 2122 |
| 1733261220 | 24.855 | 0.63 | 2.60 | 24.905 | 24.905 | 24.215 | 1294 |
| 1733174820 | 24.225 | 0.49 | 2.06 | 24.315 | 24.315 | 23.81 | 763 |
| 1732915620 | 23.735 | 0.7 | 3.06 | 23.58 | 23.735 | 23.5 | 461 |
| 1732829220 | 23.03 | 0.5 | 2.20 | 22.935 | 23.03 | 22.775 | 399 |
| 1732742820 | 22.535 | 0.34 | 1.51 | 22.32 | 22.535 | 22.32 | 888 |
| 1732656420 | 22.2 | -0.6 | -2.61 | 22.4 | 22.4 | 22.2 | 500 |
| 1732570020 | 22.795 | 0.2 | 0.86 | 22.68 | 22.835 | 22.68 | 4489 |
| 1732310820 | 22.6 | 0.43 | 1.92 | 22.715 | 22.715 | 22.44 | 1180 |
| 1732224420 | 22.175 | 0.31 | 1.39 | 22.06 | 22.175 | 22.06 | 460 |
| 1732138020 | 21.87 | -0.15 | -0.68 | 21.8 | 21.87 | 21.7 | 1712 |
| 1732051620 | 22.02 | -0.08 | -0.36 | 22.315 | 22.315 | 22.01 | 1435 |
| 1731965220 | 22.1 | -0.13 | -0.56 | 21.93 | 22.1 | 21.695 | 599 |
| 1731705960 | 22.225 | -0.35 | -1.55 | 22.145 | 22.225 | 22.05 | 101 |
| 1731619560 | 22.575 | 0.57 | 2.59 | 22.58 | 22.58 | 22.575 | 351 |
| 1731533160 | 22.005 | 0.17 | 0.78 | 21.975 | 22.005 | 21.975 | 230 |
| 1731446820 | 21.835 | 0.07 | 0.34 | 21.835 | 21.835 | 21.835 | 60 |
| 1731360420 | 21.76 | 0.11 | 0.51 | 21.495 | 21.76 | 21.495 | 348 |
| 1731101220 | 21.65 | 0.06 | 0.28 | 21.625 | 21.65 | 21.625 | 330 |
| 1731014760 | 21.59 | 0.81 | 3.90 | 21.59 | 21.59 | 21.38 | 200 |
| 1730928360 | 20.78 | 1.18 | 6.01 | 20.905 | 21.14 | 20.78 | 831 |
| 1730841960 | 19.602 | 0 | 0.00 | 19.602 | 19.602 | 19.602 | 0 |
| 1730755560 | 19.602 | -0.4 | -1.99 | 19.884 | 19.946 | 19.602 | 808 |
| 1730496360 | 20 | 0.49 | 2.50 | 19.876 | 20.215 | 19.876 | 1618 |
| 1730409960 | 19.512 | -0.26 | -1.32 | 19.462 | 19.512 | 19.462 | 800 |
| 1730323560 | 19.774 | 0.26 | 1.33 | 19.724 | 19.774 | 19.724 | 500 |
| 1730237160 | 19.514 | 0.57 | 3.00 | 19.514 | 19.514 | 19.514 | 12 |
| 1730150760 | 18.946 | -0.12 | -0.65 | 18.946 | 18.946 | 18.946 | 150 |
| 1729888020 | 19.07 | 0.14 | 0.72 | 19 | 19.07 | 19 | 282 |
| 1729801560 | 18.934 | 0 | 0.00 | 18.934 | 18.934 | 18.934 | 0 |
| 1729715160 | 18.934 | -0.92 | -4.61 | 18.918 | 19.114 | 18.7 | 1678 |
| 1729628760 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1729542360 | 19.85 | -0.4 | -1.95 | 19.85 | 19.85 | 19.85 | 600 |
| 1729283160 | 20.245 | 0.42 | 2.10 | 20.399999 | 20.399999 | 20.245 | 3080 |
| 1729196760 | 19.828 | 0.26 | 1.31 | 19.828 | 19.828 | 19.828 | 300 |
| 1729110360 | 19.572 | -0.41 | -2.04 | 19.572 | 19.572 | 19.572 | 1 |
| 1729023960 | 19.98 | 0.19 | 0.98 | 19.628 | 19.98 | 19.628 | 1361 |
| 1728937620 | 19.786 | -0.08 | -0.39 | 19.925999 | 19.925999 | 19.786 | 160 |
| 1728678360 | 19.864 | 0.91 | 4.82 | 19.312 | 19.864 | 19.312 | 488 |
| 1728591960 | 18.95 | 0.07 | 0.37 | 18.916 | 18.95 | 18.8 | 950 |
| 1728505560 | 18.88 | -0.17 | -0.91 | 18.88 | 18.88 | 18.88 | 150 |
| 1728419160 | 19.053999 | -0.68 | -3.46 | 19.236 | 19.236 | 18.7 | 4660 |
| 1728332760 | 19.736 | 0.14 | 0.69 | 19.764 | 19.98 | 19.614 | 2203 |
| 1728073560 | 19.6 | 0.78 | 4.12 | 19.226 | 19.75 | 19.226 | 4220 |
| 1727987220 | 18.824 | -0.22 | -1.18 | 18.77 | 18.824 | 18.536 | 1183 |
| 1727900820 | 19.047999 | -0.02 | -0.08 | 19 | 19.047999 | 18.867999 | 524 |
| 1727814420 | 19.064 | 0.06 | 0.34 | 19.256 | 19.286 | 19.064 | 480 |
| 1727728020 | 19 | 0.66 | 3.61 | 19.254 | 19.254 | 19 | 1600 |
| 1727468760 | 18.338 | -38.6 | -67.79 | 18.149999 | 18.8 | 18.149999 | 2517 |
| 1727382360 | 56.94 | 1.05 | 1.88 | 56.34 | 56.94 | 56.34 | 29 |
| 1727295960 | 55.89 | -1.31 | -2.29 | 55.89 | 55.89 | 55.89 | 2 |
| 1727209560 | 57.2 | -0.01 | -0.02 | 57.27 | 57.27 | 57.2 | 180 |
| 1727123160 | 57.21 | 0.21 | 0.37 | 57.69 | 57.75 | 57.21 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
