Sumitomo Mitsui Financial Group Inc (SMFG) Historical Stock Data
11.54 ↓0.07 (-0.60%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMFG is down -0.08% a day on average. There have been 16 days where Sumitomo Mitsui Financial Group Inc closed green and 14 days where SMFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 11.58 | 11.54 | ↓$0.04 (-0.35%) | 11.51 | 11.60 | 757.19K |
| 2024-05-06 | 11.61 | 11.61 | ↑$0.00 (0.00%) | 11.58 | 11.63 | 499.34K |
| 2024-05-03 | 11.52 | 11.56 | ↑$0.04 (0.35%) | 11.50 | 11.59 | 708.40K |
| 2024-05-02 | 11.44 | 11.44 | ↑$0.00 (0.00%) | 11.41 | 11.47 | 417.24K |
| 2024-05-01 | 11.39 | 11.36 | ↓$0.03 (-0.26%) | 11.33 | 11.46 | 709.69K |
| 2024-04-30 | 11.43 | 11.32 | ↓$0.11 (-0.96%) | 11.32 | 11.45 | 814.15K |
| 2024-04-29 | 11.28 | 11.32 | ↑$0.04 (0.35%) | 11.25 | 11.33 | 785.86K |
| 2024-04-26 | 11.26 | 11.22 | ↓$0.04 (-0.36%) | 11.18 | 11.29 | 802.02K |
| 2024-04-25 | 11.30 | 11.38 | ↑$0.08 (0.71%) | 11.26 | 11.38 | 508.55K |
| 2024-04-24 | 11.40 | 11.38 | ↓$0.02 (-0.18%) | 11.32 | 11.41 | 639.14K |
| 2024-04-23 | 11.37 | 11.41 | ↑$0.04 (0.35%) | 11.36 | 11.43 | 723.35K |
| 2024-04-22 | 11.28 | 11.31 | ↑$0.03 (0.27%) | 11.27 | 11.35 | 898.09K |
| 2024-04-19 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.14 | 11.20 | 0.95M |
| 2024-04-18 | 11.16 | 11.14 | ↓$0.02 (-0.18%) | 11.12 | 11.22 | 1.10M |
| 2024-04-17 | 11.17 | 11.10 | ↓$0.07 (-0.63%) | 11.05 | 11.17 | 853.18K |
| 2024-04-16 | 11.24 | 11.17 | ↓$0.07 (-0.62%) | 11.15 | 11.24 | 1.28M |
| 2024-04-15 | 11.61 | 11.52 | ↓$0.09 (-0.78%) | 11.52 | 11.73 | 2.55M |
| 2024-04-12 | 11.56 | 11.51 | ↓$0.05 (-0.43%) | 11.48 | 11.60 | 1.01M |
| 2024-04-11 | 11.75 | 11.76 | ↑$0.01 (0.09%) | 11.66 | 11.79 | 1.35M |
| 2024-04-10 | 11.52 | 11.54 | ↑$0.02 (0.17%) | 11.47 | 11.60 | 823.32K |
| 2024-04-09 | 11.70 | 11.63 | ↓$0.07 (-0.60%) | 11.60 | 11.73 | 1.37M |
| 2024-04-08 | 11.65 | 11.70 | ↑$0.05 (0.43%) | 11.65 | 11.78 | 1.77M |
| 2024-04-05 | 11.54 | 11.56 | ↑$0.02 (0.17%) | 11.50 | 11.62 | 765.74K |
| 2024-04-04 | 11.72 | 11.55 | ↓$0.17 (-1.45%) | 11.54 | 11.74 | 0.94M |
| 2024-04-03 | 11.46 | 11.60 | ↑$0.14 (1.22%) | 11.46 | 11.63 | 622.27K |
| 2024-04-02 | 11.35 | 11.36 | ↑$0.01 (0.09%) | 11.31 | 11.41 | 0.98M |
| 2024-04-01 | 11.44 | 11.43 | ↓$0.01 (-0.09%) | 11.34 | 11.45 | 1.02M |
| 2024-03-28 | 11.76 | 11.77 | ↑$0.01 (0.09%) | 11.75 | 11.81 | 1.59M |
| 2024-03-27 | 11.85 | 11.81 | ↓$0.04 (-0.34%) | 11.71 | 11.86 | 1M |
| 2024-03-26 | 11.82 | 11.86 | ↑$0.04 (0.34%) | 11.82 | 11.89 | 1.39M |
Create an account or log in to view more rows.
$SMFG buying this dip
$SMFG nearing a decent swing entry point
$SMFG go green today and we gap up tomrrow
$SMFG R-E-L-A-X Green is coming
$SMFG If options never existed
what do you think this stock would be trading at?
$SMFG holdddd it tight yall
$SMFG lmao wtf was that
$SMFG I think I like this stock more everyday
$SMFG Love this stock.
Light taps
$SMFG flow comin