Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8.500 | 8.500 | 8.450 | 8.500 | 8.188 | 5,681 |
| 2025-01-30 | 8.550 | 8.550 | 8.450 | 8.450 | 8.140 | 14,836 |
| 2025-01-29 | 8.500 | 8.750 | 8.450 | 8.650 | 8.333 | 6,451 |
| 2025-01-28 | 8.500 | 8.550 | 8.450 | 8.550 | 8.236 | 12,933 |
| 2025-01-27 | 8.350 | 8.350 | 8.250 | 8.250 | 7.947 | 9,625 |
| 2025-01-24 | 8.250 | 8.250 | 8.050 | 8.050 | 7.755 | 31,378 |
| 2025-01-23 | 8.250 | 8.300 | 8.200 | 8.250 | 7.947 | 40,462 |
| 2025-01-22 | 8.350 | 8.350 | 8.250 | 8.250 | 7.947 | 12,354 |
| 2025-01-21 | 8.400 | 8.450 | 8.350 | 8.400 | 8.092 | 5,050 |
| 2025-01-20 | 8.400 | 8.550 | 8.350 | 8.550 | 8.236 | 21,233 |
| 2025-01-17 | 8.300 | 8.500 | 8.300 | 8.400 | 8.092 | 63,678 |
| 2025-01-16 | 8.550 | 8.550 | 8.500 | 8.550 | 8.236 | 8,169 |
| 2025-01-15 | 8.450 | 8.450 | 8.350 | 8.450 | 8.140 | 1,267 |
| 2025-01-14 | 8.200 | 8.200 | 8.150 | 8.200 | 7.899 | 1,174 |
| 2025-01-13 | 8.200 | 8.250 | 8.200 | 8.250 | 7.947 | 2,891 |
| 2025-01-10 | 8.300 | 8.300 | 8.200 | 8.250 | 7.947 | 5,558 |
| 2025-01-09 | 8.550 | 8.550 | 8.450 | 8.450 | 8.140 | 20,712 |
| 2025-01-08 | 8.550 | 8.550 | 8.400 | 8.400 | 8.092 | 16,586 |
| 2025-01-07 | 8.450 | 8.550 | 8.450 | 8.550 | 8.236 | 93,266 |
| 2025-01-06 | 8.200 | 8.300 | 8.200 | 8.250 | 7.947 | 23,518 |
| 2025-01-03 | 8.150 | 8.150 | 8.150 | 8.150 | 7.851 | 113 |
| 2025-01-02 | 8.200 | 8.200 | 8.050 | 8.050 | 7.755 | 4,295 |
| 2024-12-30 | 8.200 | 8.200 | 8.050 | 8.150 | 7.851 | 12,250 |
| 2024-12-27 | 8.200 | 8.200 | 8.150 | 8.200 | 7.899 | 432 |
| 2024-12-26 | 8.150 | 8.150 | 8.100 | 8.150 | 7.851 | 2,034 |
| 2024-12-25 | 8.150 | 8.150 | 8.000 | 8.150 | 7.851 | 16,037 |
| 2024-12-24 | 8.150 | 8.200 | 8.150 | 8.200 | 7.899 | 2,403 |
| 2024-12-23 | 8.050 | 8.150 | 8.000 | 8.050 | 7.755 | 2,647 |
| 2024-12-20 | 8.100 | 8.100 | 8.000 | 8.050 | 7.755 | 4,807 |
| 2024-12-19 | 8.250 | 8.450 | 8.250 | 8.450 | 8.140 | 11,584 |
| 2024-12-18 | 8.150 | 8.250 | 8.150 | 8.150 | 7.851 | 1,111 |
| 2024-12-17 | 8.200 | 8.250 | 8.150 | 8.150 | 7.851 | 13,941 |
| 2024-12-16 | 8.450 | 8.450 | 8.400 | 8.400 | 8.092 | 1,147 |
| 2024-12-13 | 8.450 | 8.500 | 8.300 | 8.500 | 8.188 | 8,508 |
| 2024-12-12 | 8.600 | 8.600 | 8.550 | 8.550 | 8.236 | 2,217 |
| 2024-12-11 | 8.450 | 8.500 | 8.400 | 8.500 | 8.188 | 11,579 |
| 2024-12-09 | 8.550 | 8.700 | 8.550 | 8.650 | 8.333 | 657 |
| 2024-12-06 | 8.550 | 8.550 | 8.500 | 8.500 | 8.188 | 968 |
| 2024-12-04 | 8.800 | 8.800 | 8.700 | 8.700 | 8.381 | 5,843 |
| 2024-12-03 | 9.000 | 9.000 | 8.850 | 8.850 | 8.525 | 11,092 |
| 2024-12-02 | 8.700 | 8.800 | 8.700 | 8.800 | 8.477 | 9,783 |
| 2024-11-29 | 8.350 | 8.450 | 8.300 | 8.350 | 8.044 | 5,917 |
| 2024-11-28 | 8.300 | 8.350 | 8.200 | 8.300 | 7.996 | 6,431 |
| 2024-11-27 | 8.150 | 8.250 | 8.150 | 8.250 | 7.947 | 5,614 |
| 2024-11-26 | 8.250 | 8.250 | 8.150 | 8.150 | 7.851 | 11,692 |
| 2024-11-25 | 8.300 | 8.400 | 8.250 | 8.250 | 7.947 | 14,035 |
| 2024-11-22 | 8.250 | 8.300 | 8.150 | 8.300 | 7.996 | 5,259 |
| 2024-11-21 | 8.150 | 8.150 | 8.100 | 8.100 | 7.803 | 8,320 |
| 2024-11-20 | 8.150 | 8.150 | 8.100 | 8.150 | 7.851 | 5,367 |
| 2024-11-19 | 8.100 | 8.300 | 8.100 | 8.250 | 7.947 | 13,707 |
| 2024-11-18 | 8.050 | 8.050 | 7.950 | 8.050 | 7.755 | 124,500 |
| 2024-11-15 | 8.100 | 8.150 | 8.050 | 8.100 | 7.803 | 27,246 |
| 2024-11-14 | 8.050 | 8.200 | 8.050 | 8.100 | 7.803 | 38,164 |
| 2024-11-13 | 8.100 | 8.100 | 8.050 | 8.100 | 7.803 | 7,947 |
| 2024-11-12 | 8.150 | 8.150 | 8.100 | 8.150 | 7.851 | 16,752 |
| 2024-11-11 | 8.000 | 8.000 | 7.900 | 7.900 | 7.610 | 9,452 |
| 2024-11-08 | 7.850 | 7.900 | 7.800 | 7.900 | 7.610 | 11,192 |
| 2024-11-07 | 7.850 | 7.950 | 7.800 | 7.900 | 7.610 | 80,987 |
| 2024-11-06 | 7.500 | 7.600 | 7.500 | 7.600 | 7.321 | 88,429 |
| 2024-11-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.936 | 7,118 |
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.