Historical Stock Price
| Home |
| Free Dividend Report |
| SMFG Dividend History |
| SMFG Historical Stock Prices |
| Preferred Stock Newsletter |
| SMFG Options Chain |
| Stock Message Boards |
Sumitomo Mitsui Financial Group Inc Tokyo (SMFG) has the following price history information. Looking back at SMFG historical stock prices for the last five trading days, on April 12, 2024, SMFG opened at $11.56, traded as high as $11.60 and as low as $11.48, and closed at $11.51. Trading volume was a total of 1.01M shares. On April 15, 2024, SMFG opened at $11.61, traded as high as $11.73 and as low as $11.52, and closed at $11.52. Trading volume was a total of 2.55M shares. On April 16, 2024, SMFG opened at $11.24, traded as high as $11.24 and as low as $11.15, and closed at $11.17. Trading volume was a total of 1.28M shares. On April 17, 2024, SMFG opened at $11.17, traded as high as $11.17 and as low as $11.05, and closed at $11.10. Trading volume was a total of 853.10K shares. On April 18, 2024, SMFG opened at $11.16, traded as high as $11.22 and as low as $11.12, and closed at $11.14. Trading volume was a total of 1.10M shares.
SMFG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sumitomo Mitsui Financial Group Inc Tokyo shares, starting with a $10,000 purchase of SMFG, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $7.96 | |
| End price/share: | $11.14 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 39.95% | |
| Average Annual Total Return: | 3.42% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $13,996.04 | |
| Years: | 10.00 | |
 | |||||
| SMFG Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $11.56 | $11.60 | $11.48 | $11.51 | 1.01M |
| 04/15/2024 | $11.61 | $11.73 | $11.52 | $11.52 | 2.55M |
| 04/16/2024 | $11.24 | $11.24 | $11.15 | $11.17 | 1.28M |
| 04/17/2024 | $11.17 | $11.17 | $11.05 | $11.10 | 853.10K |
| 04/18/2024 | $11.16 | $11.22 | $11.12 | $11.14 | 1.10M |
|
| About Sumitomo Mitsui Financial Group Inc Tokyo |
| Sumitomo Mitsui Financial Group is a holding company. Co.'s segments include: Wholesale Business, which provides financing, investment management, risk hedging, settlement, M&A and other advisory services, digital services and leasing; Retail Business, which provides wealth management services, settlement services, consumer finance and housing loans; and Global Business, which provides tailored products and services, including loans, deposits, clearing services, trade finance, project finance, loan syndication, derivatives, global cash management services, leasing services, underwriting activities, Japanese stock brokerage and M&A advisory services. |
| SMFG Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $11.51 |
| 04/15/2024 | $11.52 |
| 04/16/2024 | $11.17 |
| 04/17/2024 | $11.10 |
| 04/18/2024 | $11.14 |
| Financials Historical Prices |
| SMFG is categorized under the Financials sector; below are some other companies in the same sector:
SMH Historical Stock Prices
|
Free SMFG Email Alerts:
SMFG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.