Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.100 | 7.300 | 7.050 | 7.250 | 6.882 | 51,194 |
| 2024-08-06 | 6.600 | 6.750 | 6.400 | 6.600 | 6.265 | 89,842 |
| 2024-08-05 | 6.650 | 6.950 | 6.600 | 6.950 | 6.598 | 105,846 |
| 2024-08-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.164 | 0 |
| 2024-08-01 | 8.550 | 8.750 | 8.500 | 8.600 | 8.164 | 34,733 |
| 2024-07-31 | 8.450 | 8.650 | 8.450 | 8.550 | 8.116 | 53,833 |
| 2024-07-30 | 8.350 | 8.350 | 8.350 | 8.350 | 7.927 | 0 |
| 2024-07-26 | 8.350 | 8.400 | 8.300 | 8.350 | 7.927 | 39,362 |
| 2024-07-25 | 8.300 | 8.400 | 8.100 | 8.200 | 7.784 | 25,756 |
| 2024-07-24 | 8.600 | 8.600 | 8.450 | 8.450 | 8.022 | 4,390 |
| 2024-07-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.069 | 0 |
| 2024-07-19 | 8.300 | 8.500 | 8.300 | 8.500 | 8.069 | 534 |
| 2024-07-18 | 8.400 | 8.500 | 8.350 | 8.350 | 7.927 | 14,921 |
| 2024-07-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.022 | 0 |
| 2024-07-16 | 8.350 | 8.450 | 8.350 | 8.450 | 8.022 | 17,552 |
| 2024-07-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.069 | 0 |
| 2024-07-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.069 | 0 |
| 2024-07-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.069 | 0 |
| 2024-07-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.069 | 0 |
| 2024-07-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.069 | 0 |
| 2024-07-08 | 8.500 | 8.550 | 8.300 | 8.500 | 8.069 | 36,541 |
| 2024-07-05 | 8.500 | 8.550 | 8.500 | 8.500 | 8.069 | 5,341 |
| 2024-07-04 | 8.400 | 8.550 | 8.400 | 8.450 | 8.022 | 24,142 |
| 2024-07-03 | 8.350 | 8.400 | 8.350 | 8.400 | 7.974 | 3,961 |
| 2024-07-02 | 8.250 | 8.250 | 8.250 | 8.250 | 7.832 | 0 |
| 2024-07-01 | 8.250 | 8.250 | 8.250 | 8.250 | 7.832 | 0 |
| 2024-06-28 | 8.200 | 8.250 | 8.150 | 8.250 | 7.832 | 24,751 |
| 2024-06-27 | 8.100 | 8.100 | 8.050 | 8.100 | 7.689 | 97,315 |
| 2024-06-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.405 | 0 |
| 2024-06-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.405 | 0 |
| 2024-06-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.405 | 0 |
| 2024-06-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.405 | 17,620 |
| 2024-06-20 | 7.750 | 7.850 | 7.700 | 7.850 | 7.452 | 4,343 |
| 2024-06-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.357 | 0 |
| 2024-06-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.357 | 0 |
| 2024-06-17 | 7.800 | 7.800 | 7.650 | 7.750 | 7.357 | 160,637 |
| 2024-06-14 | 7.850 | 7.850 | 7.750 | 7.800 | 7.405 | 16,889 |
| 2024-06-13 | 7.800 | 7.800 | 7.750 | 7.800 | 7.405 | 32,833 |
| 2024-06-12 | 7.900 | 8.000 | 7.900 | 7.900 | 7.499 | 23,420 |
| 2024-06-11 | 8.100 | 8.100 | 8.100 | 8.100 | 7.689 | 0 |
| 2024-06-10 | 8.050 | 8.150 | 8.050 | 8.100 | 7.689 | 34,787 |
| 2024-06-07 | 7.900 | 8.000 | 7.900 | 7.950 | 7.547 | 9,686 |
| 2024-06-06 | 8.000 | 8.000 | 7.900 | 8.000 | 7.594 | 41,886 |
| 2024-06-05 | 8.050 | 8.050 | 8.050 | 8.050 | 7.642 | 0 |
| 2024-06-04 | 8.150 | 8.150 | 8.050 | 8.050 | 7.642 | 15,171 |
| 2024-05-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.452 | 0 |
| 2024-05-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.452 | 0 |
| 2024-05-29 | 7.950 | 7.950 | 7.850 | 7.850 | 7.452 | 129,988 |
← NewerPage 10 of 10 · 588 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1539 JPY |
| 2026-03-30 | 0.1297 JPY |
| 2025-09-29 | 0.1244 JPY |
| 2025-03-28 | 0.1109 JPY |
| 2024-09-27 | 0.1005 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.