5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
+13.79%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+24.45%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.22 | $15.29 (0.46%) | $15.35 | $15.13 | 581,601 | $300.86 B |
| 03/11/2025 | $14.87 | $14.89 (0.13%) | $14.99 | $14.71 | 1.07 M | $292.99 B |
| 03/10/2025 | $15.09 | $14.91 (-1.19%) | $15.15 | $14.80 | 1.05 M | $293.38 B |
| 03/07/2025 | $15.34 | $15.38 (0.26%) | $15.39 | $15.12 | 999,500 | $302.63 B |
| 03/06/2025 | $15.49 | $15.37 (-0.77%) | $15.56 | $15.32 | 822,316 | $302.43 B |
| 03/05/2025 | $15.28 | $15.46 (1.18%) | $15.51 | $15.25 | 733,927 | $304.20 B |
| 03/04/2025 | $15.21 | $15.17 (-0.26%) | $15.33 | $14.93 | 1.61 M | $298.50 B |
| 03/03/2025 | $15.52 | $15.39 (-0.84%) | $15.65 | $15.35 | 1.11 M | $302.82 B |
| 02/28/2025 | $15.24 | $15.31 (0.46%) | $15.33 | $15.16 | 955,900 | $301.25 B |
| 02/27/2025 | $15.51 | $15.51 (0%) | $15.60 | $15.48 | 955,034 | $305.19 B |
| 02/26/2025 | $15.46 | $15.40 (-0.39%) | $15.52 | $15.36 | 1.05 M | $303.02 B |
| 02/25/2025 | $15.60 | $15.43 (-1.09%) | $15.64 | $15.28 | 1.44 M | $303.61 B |
| 02/24/2025 | $15.35 | $15.20 (-0.98%) | $15.40 | $15.04 | 1.76 M | $299.09 B |
| 02/21/2025 | $15.60 | $15.29 (-1.99%) | $15.62 | $15.29 | 992,052 | $300.86 B |
| 02/20/2025 | $15.68 | $15.63 (-0.32%) | $15.74 | $15.60 | 1.15 M | $307.55 B |
| 02/19/2025 | $15.79 | $15.74 (-0.32%) | $15.83 | $15.67 | 1.69 M | $309.71 B |
| 02/18/2025 | $15.54 | $15.59 (0.32%) | $15.69 | $15.52 | 1.71 M | $306.76 B |
| 02/14/2025 | $15.03 | $15.13 (0.67%) | $15.24 | $15.01 | 1.62 M | $297.71 B |
| 02/13/2025 | $14.77 | $14.83 (0.41%) | $14.89 | $14.72 | 1.02 M | $291.81 B |
| 02/12/2025 | $14.54 | $14.63 (0.62%) | $14.71 | $14.52 | 1.30 M | $287.87 B |
| 02/11/2025 | $14.54 | $14.67 (0.89%) | $14.73 | $14.54 | 958,934 | $288.66 B |
| 02/10/2025 | $14.69 | $14.61 (-0.54%) | $14.73 | $14.61 | 1.32 M | $287.48 B |
| 02/07/2025 | $14.95 | $14.79 (-1.07%) | $14.97 | $14.74 | 1.74 M | $291.02 B |
| 02/06/2025 | $14.94 | $15.07 (0.87%) | $15.15 | $14.89 | 2.78 M | $296.53 B |
| 02/05/2025 | $14.97 | $15.02 (0.33%) | $15.06 | $14.90 | 1.67 M | $295.54 B |
| 02/04/2025 | $14.77 | $14.82 (0.34%) | $14.94 | $14.76 | 1.83 M | $291.61 B |
| 02/03/2025 | $14.59 | $14.83 (1.64%) | $14.88 | $14.59 | 2.53 M | $291.81 B |
| 01/31/2025 | $15.10 | $14.88 (-1.46%) | $15.11 | $14.87 | 965,400 | $292.79 B |
| 01/30/2025 | $15.26 | $15.20 (-0.39%) | $15.26 | $15.08 | 1.06 M | $299.09 B |
| 01/29/2025 | $15.10 | $15.25 (0.99%) | $15.33 | $15.06 | 2.08 M | $300.07 B |
| 01/28/2025 | $15.10 | $15.30 (1.32%) | $15.42 | $15.10 | 2.69 M | $301.05 B |
| 01/27/2025 | $14.66 | $14.86 (1.36%) | $14.89 | $14.66 | 1.87 M | $292.40 B |
| 01/24/2025 | $14.62 | $14.59 (-0.21%) | $14.65 | $14.54 | 901,600 | $287.08 B |
| 01/23/2025 | $14.49 | $14.65 (1.1%) | $14.65 | $14.49 | 1.12 M | $288.26 B |
| 01/22/2025 | $14.66 | $14.51 (-1.02%) | $14.68 | $14.50 | 1.02 M | $285.51 B |
| 01/21/2025 | $14.74 | $14.98 (1.63%) | $15.02 | $14.73 | 1.30 M | $294.76 B |
| 01/17/2025 | $14.70 | $14.69 (-0.07%) | $14.72 | $14.61 | 974,100 | $289.05 B |
| 01/16/2025 | $14.79 | $14.73 (-0.41%) | $14.80 | $14.70 | 1.30 M | $289.84 B |
| 01/15/2025 | $14.85 | $14.97 (0.81%) | $15.00 | $14.73 | 2.10 M | $294.56 B |
| 01/14/2025 | $14.25 | $14.30 (0.35%) | $14.38 | $14.23 | 1.41 M | $281.38 B |
| 01/13/2025 | $14.02 | $14.24 (1.57%) | $14.27 | $14.00 | 893,800 | $280.20 B |
| 01/10/2025 | $14.35 | $14.13 (-1.53%) | $14.35 | $14.13 | 1.19 M | $278.03 B |
| 01/08/2025 | $14.78 | $14.81 (0.2%) | $14.85 | $14.72 | 834,100 | $291.41 B |
| 01/07/2025 | $14.88 | $14.71 (-1.14%) | $14.89 | $14.62 | 2.33 M | $289.44 B |
| 01/06/2025 | $14.55 | $14.61 (0.41%) | $14.71 | $14.51 | 3.79 M | $287.48 B |
| 01/03/2025 | $14.40 | $14.49 (0.63%) | $14.57 | $14.30 | 1.38 M | $285.12 B |
| 01/02/2025 | $14.48 | $14.40 (-0.55%) | $14.49 | $14.28 | 2.00 M | $283.34 B |
| 12/31/2024 | $14.50 | $14.49 (-0.07%) | $14.66 | $14.44 | 2.61 M | $285.12 B |
| 12/30/2024 | $14.25 | $14.55 (2.11%) | $14.67 | $14.22 | 4.80 M | $286.30 B |
| 12/27/2024 | $14.30 | $14.43 (0.91%) | $14.46 | $14.25 | 2.53 M | $283.93 B |
| 12/26/2024 | $14.27 | $14.27 (0%) | $14.33 | $14.22 | 1.13 M | $280.79 B |
| 12/24/2024 | $14.30 | $14.31 (0.07%) | $14.34 | $14.22 | 479,500 | $281.57 B |
| 12/23/2024 | $14.05 | $14.14 (0.64%) | $14.18 | $13.98 | 954,118 | $278.23 B |
| 12/20/2024 | $13.96 | $14.07 (0.79%) | $14.19 | $13.93 | 1.73 M | $276.85 B |
| 12/19/2024 | $14.33 | $14.17 (-1.12%) | $14.36 | $14.16 | 950,306 | $278.82 B |
| 12/18/2024 | $14.37 | $13.98 (-2.71%) | $14.47 | $13.96 | 1.15 M | $275.08 B |
| 12/17/2024 | $14.39 | $14.37 (-0.14%) | $14.48 | $14.33 | 927,147 | $282.75 B |
| 12/16/2024 | $14.69 | $14.66 (-0.2%) | $14.75 | $14.63 | 924,300 | $288.46 B |
| 12/13/2024 | $14.82 | $14.89 (0.47%) | $15.02 | $14.76 | 3.74 M | $292.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
