Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7.200 | 7.300 | 7.200 | 7.300 | 7.032 | 5,412 |
| 2024-11-01 | 7.250 | 7.250 | 7.250 | 7.250 | 6.984 | 0 |
| 2024-10-31 | 7.250 | 7.250 | 7.250 | 7.250 | 6.984 | 0 |
| 2024-10-30 | 7.200 | 7.250 | 7.150 | 7.250 | 6.984 | 1,075 |
| 2024-10-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.695 | 0 |
| 2024-10-28 | 6.900 | 7.050 | 6.900 | 6.950 | 6.695 | 2,229 |
| 2024-10-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.695 | 0 |
| 2024-10-24 | 6.950 | 6.950 | 6.900 | 6.950 | 6.695 | 2,529 |
| 2024-10-22 | 7.150 | 7.150 | 7.150 | 7.150 | 6.888 | 0 |
| 2024-10-21 | 7.200 | 7.200 | 7.150 | 7.150 | 6.888 | 10,841 |
| 2024-10-18 | 7.300 | 7.300 | 7.250 | 7.300 | 7.032 | 169,263 |
| 2024-10-17 | 7.250 | 7.250 | 7.250 | 7.250 | 6.984 | 0 |
| 2024-10-16 | 7.250 | 7.250 | 7.250 | 7.250 | 6.984 | 0 |
| 2024-10-15 | 7.150 | 7.250 | 7.150 | 7.250 | 6.984 | 20,653 |
| 2024-10-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.743 | 0 |
| 2024-10-10 | 7.050 | 7.050 | 6.950 | 7.000 | 6.743 | 6,031 |
| 2024-10-09 | 7.000 | 7.050 | 6.950 | 7.000 | 6.743 | 17,382 |
| 2024-10-08 | 7.050 | 7.100 | 7.000 | 7.000 | 6.743 | 20,148 |
| 2024-10-07 | 7.200 | 7.250 | 7.200 | 7.250 | 6.984 | 20,565 |
| 2024-10-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.695 | 0 |
| 2024-10-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.695 | 0 |
| 2024-10-02 | 6.950 | 7.000 | 6.900 | 6.950 | 6.695 | 94,224 |
| 2024-10-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.743 | 0 |
| 2024-09-30 | 6.950 | 7.000 | 6.850 | 7.000 | 6.743 | 149,276 |
| 2024-09-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.647 | 0 |
| 2024-09-26 | 6.850 | 6.950 | 6.850 | 6.900 | 6.550 | 29,055 |
| 2024-09-25 | 6.800 | 6.850 | 6.800 | 6.850 | 6.503 | 73,858 |
| 2024-09-24 | 7.000 | 7.050 | 6.950 | 7.050 | 6.693 | 13,823 |
| 2024-09-23 | 7.050 | 7.050 | 7.000 | 7.050 | 6.693 | 5,610 |
| 2024-09-20 | 7.150 | 7.150 | 7.150 | 7.150 | 6.787 | 0 |
| 2024-09-19 | 7.150 | 7.150 | 7.150 | 7.150 | 6.787 | 0 |
| 2024-09-18 | 7.150 | 7.150 | 7.150 | 7.150 | 6.787 | 0 |
| 2024-09-17 | 7.150 | 7.150 | 7.150 | 7.150 | 6.787 | 0 |
| 2024-09-16 | 7.150 | 7.150 | 7.150 | 7.150 | 6.787 | 0 |
| 2024-09-13 | 7.150 | 7.200 | 7.100 | 7.150 | 6.787 | 3,757 |
| 2024-09-12 | 7.150 | 7.200 | 7.150 | 7.200 | 6.835 | 7,315 |
| 2024-09-11 | 7.250 | 7.250 | 7.250 | 7.250 | 6.882 | 0 |
| 2024-09-10 | 7.200 | 7.250 | 7.200 | 7.250 | 6.882 | 3,799 |
| 2024-09-09 | 7.300 | 7.300 | 7.300 | 7.300 | 6.930 | 0 |
| 2024-09-06 | 7.250 | 7.300 | 7.200 | 7.300 | 6.930 | 20,665 |
| 2024-09-05 | 7.500 | 7.500 | 7.300 | 7.400 | 7.025 | 34,369 |
| 2024-09-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.215 | 0 |
| 2024-09-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.215 | 0 |
| 2024-09-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.215 | 0 |
| 2024-08-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.215 | 0 |
| 2024-08-29 | 7.500 | 7.600 | 7.500 | 7.600 | 7.215 | 24,449 |
| 2024-08-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.167 | 0 |
| 2024-08-27 | 7.500 | 7.550 | 7.450 | 7.550 | 7.167 | 19,747 |
| 2024-08-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.310 | 0 |
| 2024-08-23 | 7.700 | 7.900 | 7.700 | 7.700 | 7.310 | 8,291 |
| 2024-08-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.452 | 0 |
| 2024-08-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.452 | 0 |
| 2024-08-20 | 7.900 | 7.900 | 7.750 | 7.850 | 7.452 | 1,662 |
| 2024-08-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.594 | 0 |
| 2024-08-16 | 7.850 | 8.000 | 7.850 | 8.000 | 7.594 | 37,533 |
| 2024-08-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.120 | 0 |
| 2024-08-14 | 7.450 | 7.500 | 7.400 | 7.500 | 7.120 | 513 |
| 2024-08-13 | 7.300 | 7.450 | 7.300 | 7.400 | 7.025 | 56,837 |
| 2024-08-09 | 7.250 | 7.300 | 7.050 | 7.100 | 6.740 | 26,000 |
| 2024-08-08 | 7.250 | 7.250 | 7.250 | 7.250 | 6.882 | 0 |
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.