Free Trial

Sumitomo Mitsui Financial Group (SMFG) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free SMFG Stock Alerts
$12.81
+0.25 (+1.99%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sumitomo Mitsui Financial Group Stock Price Performance

5 Day
Performance
+3.30%
1 Month
Performance
+14.35%
3 Month
Performance
+15.79%
6 Month
Performance
+28.30%
Year-To-Date
Performance
+32.54%
1 Year
Performance
+62.20%
Receive SMFG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sumitomo Mitsui Financial Group and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

SMFG Stock Chart for Tuesday, May, 28, 2024

SMFG Chart by TradingView

Sumitomo Mitsui Financial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$12.56$12.56$12.56$12.49464,100 shs$82.73 billion
05/24/2024$12.42$12.56
+1.13%		$12.56$12.49461,553 shs$82.73 billion
05/23/2024$12.51$12.42
-0.72%		$12.54$12.39722,602 shs$81.81 billion
05/22/2024$12.64$12.51
-0.99%		$12.60$12.48716,398 shs$82.40 billion
05/21/2024$12.64$12.64
-0.04%		$12.67$12.61913,268 shs$83.23 billion
05/20/2024$12.53$12.64
+0.88%		$12.71$12.61800,924 shs$83.26 billion
05/17/2024$12.02$12.53
+4.24%		$12.57$12.411.16 million shs$82.53 billion
05/16/2024$12.27$12.02
-2.04%		$12.13$12.011.04 million shs$79.18 billion
05/15/2024$11.81$12.27
+3.90%		$12.35$12.231.31 million shs$80.82 billion
05/14/2024$11.66$11.81
+1.29%		$11.81$11.68575,627 shs$77.79 billion
05/13/2024$11.60$11.66
+0.52%		$11.73$11.631.05 million shs$76.80 billion
05/10/2024$11.52$11.60
+0.69%		$11.61$11.57404,892 shs$76.41 billion
05/09/2024$11.44$11.52
+0.70%		$11.53$11.46574,269 shs$75.88 billion
05/08/2024$11.54$11.44
-0.82%		$11.46$11.34780,988 shs$75.36 billion
05/07/2024$11.62$11.54
-0.69%		$11.59$11.51756,950 shs$75.98 billion
05/06/2024$11.56$11.62
+0.48%		$11.63$11.59499,337 shs$76.51 billion
05/03/2024$11.45$11.57
+1.05%		$11.59$11.50708,396 shs$76.18 billion
05/02/2024$11.37$11.45
+0.66%		$11.47$11.41417,235 shs$75.39 billion
05/01/2024$11.32$11.37
+0.44%		$11.46$11.33709,693 shs$74.89 billion
04/30/2024$11.32$11.32$11.45$11.32750,799 shs$74.56 billion
04/29/2024$11.22$11.32
+0.89%		$11.33$11.25785,324 shs$74.56 billion
04/26/2024$11.38$11.22
-1.41%		$11.29$11.18775,615 shs$75.04 billion
04/25/2024$11.38$11.38$11.38$11.26506,190 shs$76.11 billion
04/24/2024$11.42$11.38
-0.31%		$11.41$11.32579,538 shs$76.11 billion
04/23/2024$11.32$11.42
+0.88%		$11.42$11.37723,347 shs$76.34 billion
04/22/2024$11.17$11.32
+1.30%		$11.35$11.27898,093 shs$75.67 billion
04/19/2024$11.14$11.17
+0.22%		$11.20$11.14946,635 shs$74.67 billion
04/18/2024$11.10$11.14
+0.41%		$11.21$11.121.10 million shs$74.50 billion
04/17/2024$11.17$11.10
-0.63%		$11.17$11.05852,934 shs$74.20 billion
04/16/2024$11.52$11.17
-3.08%		$11.22$11.151.28 million shs$74.67 billion
04/15/2024$11.51$11.52
+0.09%		$11.71$11.522.55 million shs$77.04 billion
04/12/2024$11.76$11.51
-2.13%		$11.60$11.491.01 million shs$76.97 billion
04/11/2024$11.54$11.76
+1.91%		$11.79$11.661.35 million shs$78.65 billion
04/10/2024$11.63$11.54
-0.77%		$11.60$11.47823,313 shs$77.18 billion
04/09/2024$11.70$11.63
-0.60%		$11.73$11.60730,863 shs$77.78 billion
04/08/2024$11.56$11.70
+1.21%		$11.78$11.651.15 million shs$78.25 billion
04/05/2024$11.55$11.57
+0.13%		$11.62$11.50765,276 shs$77.34 billion
04/04/2024$11.60$11.55
-0.43%		$11.74$11.54935,842 shs$77.24 billion
04/03/2024$11.38$11.60
+1.98%		$11.63$11.46622,251 shs$77.58 billion
04/02/2024$11.43$11.38
-0.48%		$11.41$11.31976,529 shs$76.07 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/01/2024$11.77$11.43
-2.89%		$11.45$11.341.02 million shs$76.44 billion
03/29/2024$11.77$11.77$11.81$11.751.59 million shs$78.71 billion
03/28/2024$11.81$11.77
-0.34%		$11.81$11.751.59 million shs$78.71 billion
03/27/2024$11.86$11.81
-0.42%		$11.86$11.71999,592 shs$78.98 billion
03/26/2024$11.84$11.86
+0.17%		$11.89$11.821.39 million shs$79.32 billion
03/25/2024$11.91$11.84
-0.59%		$11.89$11.74719,863 shs$79.18 billion
03/22/2024$11.71$11.91
+1.71%		$11.94$11.86980,214 shs$79.65 billion
03/21/2024$11.66$11.71
+0.47%		$11.82$11.711.03 million shs$78.31 billion
03/20/2024$11.54$11.66
+1.00%		$11.67$11.512.47 million shs$77.94 billion
03/19/2024$11.62$11.54
-0.65%		$11.57$11.49686,167 shs$77.18 billion
03/18/2024$11.52$11.62
+0.82%		$11.65$11.59845,630 shs$77.68 billion
03/15/2024$11.60$11.52
-0.69%		$11.58$11.471.96 million shs$77.04 billion
03/14/2024$11.74$11.60
-1.15%		$11.68$11.571.13 million shs$77.58 billion
03/13/2024$11.77$11.74
-0.30%		$11.74$11.651.03 million shs$78.48 billion
03/12/2024$11.87$11.77
-0.84%		$11.82$11.681.61 million shs$78.71 billion
03/11/2024$12.33$11.87
-3.73%		$11.87$11.731.64 million shs$79.38 billion
03/08/2024$12.04$12.33
+2.37%		$12.46$12.261.74 million shs$82.43 billion
03/07/2024$11.76$12.04
+2.38%		$12.04$11.871.73 million shs$80.52 billion
03/06/2024$11.48$11.76
+2.48%		$11.78$11.691.64 million shs$78.65 billion
03/05/2024$11.29$11.48
+1.64%		$11.58$11.441.81 million shs$76.74 billion
03/04/2024$11.24$11.29
+0.44%		$11.32$11.20900,672 shs$75.50 billion
03/01/2024$11.14$11.24
+0.85%		$11.25$11.18978,205 shs$75.14 billion
02/29/2024$11.08$11.14
+0.54%		$11.21$11.071.10 million shs$74.50 billion
02/28/2024$11.21$11.08
-1.16%		$11.11$10.991.29 million shs$74.10 billion
02/27/2024$10.90$11.21
+2.84%		$11.23$11.081.74 million shs$74.97 billion

Related Companies:
This page (NYSE:SMFG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits