Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	49.94	49.94	49.94	49.94	122	-0.41(-0.82%)
Nov 29, 2023	50.35	50.35	50.35	50.35	36	+1.11(+2.25%)
Nov 28, 2023	50.71	50.71	49.24	49.24	87	-0.20(-0.41%)
Nov 27, 2023	49.45	49.45	49.45	49.45	714	-0.60(-1.20%)
Nov 24, 2023	48.24	50.05	48.24	50.05	567	+0.79(+1.60%)
Nov 22, 2023	49.26	49.26	49.26	49.26	100	+0.30(+0.60%)
Nov 21, 2023	50.83	50.83	48.96	48.96	1,249	-2.54(-4.93%)
Nov 20, 2023	52.29	52.29	49.14	51.50	4,112	+2.87(+5.91%)
Nov 17, 2023	48.63	48.63	48.63	48.63	40,006	+1.62(+3.44%)
Nov 15, 2023				47.01	0	-0.83(-1.73%)
Nov 13, 2023				47.84	0	+2.73(+6.05%)
Nov 10, 2023	47.55	47.55	45.11	45.11	100	+0.45(+1.01%)
Nov 09, 2023	44.66	44.66	44.66	44.66	30	-0.24(-0.53%)
Nov 08, 2023	46.13	46.94	44.90	44.90	593	-2.71(-5.69%)
Nov 07, 2023	47.60	47.60	47.60	47.60	87	-0.60(-1.24%)
Nov 06, 2023	48.20	48.20	48.20	48.20	421	-3.40(-6.59%)
Nov 03, 2023	51.60	51.60	51.60	51.60	100	+0.42(+0.83%)
Nov 02, 2023	49.39	51.18	49.39	51.18	100	+2.93(+6.06%)
Nov 01, 2023	48.25	48.25	48.00	48.25	5,307	+0.63(+1.32%)
Oct 31, 2023	47.62	47.62	47.62	47.62	303	-1.13(-2.32%)
Oct 30, 2023	48.75	48.75	48.75	48.75	92,001	+1.02(+2.13%)
Oct 27, 2023	49.52	49.52	47.74	47.74	100	-0.11(-0.23%)
Oct 26, 2023	46.92	48.30	46.48	47.84	179	-0.73(-1.51%)
Oct 25, 2023	47.16	48.58	47.16	48.58	117	+1.68(+3.58%)
Oct 24, 2023	46.90	46.90	46.90	46.90	7	+0.22(+0.46%)
Oct 23, 2023	46.68	46.68	46.68	46.68	6	-1.07(-2.24%)
Oct 19, 2023				47.75	0	-2.12(-4.25%)
Oct 18, 2023	48.30	49.88	48.30	49.88	99	+1.62(+3.36%)
Oct 17, 2023	48.25	48.25	48.25	48.25	178	-1.18(-2.39%)
Oct 16, 2023	47.74	49.43	47.74	49.43	2,132	-0.08(-0.16%)
Oct 13, 2023	47.76	49.51	47.76	49.51	100	+1.21(+2.51%)
Oct 12, 2023	50.29	50.29	48.30	48.30	202	-2.26(-4.47%)
Oct 11, 2023	49.67	50.56	49.67	50.56	8,942	-0.40(-0.78%)
Oct 10, 2023	50.96	50.96	50.96	50.96	80	+2.83(+5.87%)
Oct 09, 2023	50.23	50.23	48.13	48.13	105	+0.26(+0.55%)
Oct 06, 2023	48.73	49.70	47.87	47.87	100	-0.32(-0.67%)
Oct 05, 2023	48.19	48.19	48.19	48.19	3	+2.02(+4.38%)
Oct 04, 2023	48.50	48.50	46.17	46.17	216	-3.05(-6.21%)
Oct 03, 2023	48.50	49.23	48.50	49.23	626	-1.18(-2.34%)
Oct 02, 2023	48.98	50.40	48.98	50.40	11	-0.23(-0.46%)
Sep 29, 2023	50.64	50.64	50.64	50.64	100	+1.50(+3.05%)
Sep 28, 2023	50.68	51.20	49.14	49.14	1,008	-0.67(-1.35%)
Sep 26, 2023				49.81	1,000	-0.79(-1.57%)
Sep 25, 2023	49.63	50.60	50.60	50.60	232	-3.08(-5.74%)
Sep 22, 2023	51.87	53.68	51.87	53.68	100	+1.03(+1.96%)
Sep 20, 2023				52.65	0	+1.15(+2.23%)
Sep 19, 2023	51.30	51.51	51.30	51.51	30,249	+1.81(+3.64%)
Sep 18, 2023	49.69	49.69	49.69	49.69	23	+0.19(+0.39%)
Sep 15, 2023	49.50	49.50	49.50	49.50	100	-0.15(-0.30%)
Sep 14, 2023	49.97	49.97	49.65	49.65	602	+0.10(+0.20%)
Sep 13, 2023	51.93	51.93	49.55	49.55	463	+0.62(+1.28%)
Sep 11, 2023				48.93	0	+1.09(+2.29%)
Sep 08, 2023	47.83	47.83	47.83	47.83	9,211	+0.02(+0.04%)