Sumitomo Mitsui Financial Group Inc (OP: SMFNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.09	56.09	54.25	56.06	131	+0.52(+0.93%)
Feb 28, 2024	55.54	56.20	53.22	55.54	980	+1.01(+1.85%)
Feb 27, 2024	57.27	57.27	53.75	54.53	16,214	-0.27(-0.49%)
Feb 26, 2024	54.65	55.74	53.16	54.81	405	+0.24(+0.43%)
Feb 23, 2024	52.68	55.20	52.68	54.57	62,236	-0.92(-1.66%)
Feb 22, 2024	55.49	55.67	55.49	55.49	64,381	+1.72(+3.20%)
Feb 21, 2024	53.77	53.77	53.77	53.77	25	-0.31(-0.58%)
Feb 20, 2024	51.61	54.08	51.61	54.08	68	+2.28(+4.40%)
Feb 16, 2024	51.80	54.30	51.64	51.80	404	-0.93(-1.76%)
Feb 15, 2024	50.25	52.73	50.25	52.73	3,052	+1.97(+3.88%)
Feb 14, 2024	51.00	51.00	50.76	50.76	40,739	+0.67(+1.33%)
Feb 13, 2024	50.09	50.09	50.09	50.09	95	+1.34(+2.76%)
Feb 12, 2024	49.56	49.56	48.75	48.75	40,197	-1.10(-2.21%)
Feb 09, 2024	50.98	50.98	49.85	49.85	1,400	-1.76(-3.42%)
Feb 08, 2024	49.53	51.61	49.04	51.61	11	+1.18(+2.35%)
Feb 06, 2024				50.43	0	-0.66(-1.29%)
Feb 05, 2024	53.36	53.36	51.09	51.09	1,266	+0.89(+1.76%)
Feb 02, 2024	52.88	52.88	50.20	50.20	1,332,104	-1.37(-2.66%)
Feb 01, 2024	53.25	53.26	50.31	51.57	206	-1.01(-1.93%)
Jan 31, 2024	52.56	52.59	50.52	52.59	1,526	+2.82(+5.66%)
Jan 30, 2024	51.95	51.95	49.77	49.77	2,878	-2.76(-5.25%)
Jan 29, 2024	50.06	52.53	50.06	52.53	5	+3.56(+7.26%)
Jan 26, 2024	49.41	51.65	48.97	48.97	356	-1.49(-2.95%)
Jan 25, 2024	51.77	52.24	50.46	50.46	41	-0.51(-1.00%)
Jan 24, 2024	50.97	50.97	50.97	50.97	25,664	-0.16(-0.31%)
Jan 22, 2024				51.13	0	+0.50(+0.98%)
Jan 19, 2024	48.87	50.63	48.87	50.63	20,055	+2.86(+5.99%)
Jan 17, 2024				47.77	0	-2.79(-5.52%)
Jan 16, 2024	50.60	50.60	50.56	50.56	164	+0.03(+0.06%)
Jan 12, 2024	51.30	51.30	50.54	50.54	151	+1.61(+3.29%)
Jan 11, 2024	50.80	50.80	48.92	48.92	79	-1.18(-2.36%)
Jan 10, 2024	50.11	50.11	50.11	50.11	110	+1.87(+3.87%)
Jan 09, 2024	47.74	48.24	47.74	48.24	3,502	-0.24(-0.49%)
Jan 08, 2024	48.48	50.74	48.48	48.48	295	-1.17(-2.36%)
Jan 05, 2024	50.78	50.78	49.65	49.65	211	+0.34(+0.69%)
Jan 04, 2024	49.31	49.43	49.31	49.31	215	+0.75(+1.54%)
Jan 03, 2024	48.56	48.56	46.77	48.56	58	-0.40(-0.81%)
Jan 02, 2024	48.96	48.96	48.96	48.96	40	+1.63(+3.44%)
Dec 29, 2023	49.67	49.67	47.33	47.33	690	+0.71(+1.52%)
Dec 27, 2023				46.62	0	-0.14(-0.29%)
Dec 26, 2023	45.70	49.61	45.70	46.76	923	-0.12(-0.26%)
Dec 22, 2023	49.71	49.71	46.88	46.88	30,169	-1.09(-2.28%)
Dec 21, 2023	45.58	47.97	44.79	47.97	22,829	+2.33(+5.10%)
Dec 20, 2023	45.24	45.65	45.24	45.65	20,151	+0.44(+0.98%)
Dec 19, 2023	47.36	47.36	45.20	45.20	20,084	-2.17(-4.57%)
Dec 18, 2023	47.37	47.90	47.37	47.37	6	-0.48(-1.00%)
Dec 15, 2023	47.43	47.95	46.88	47.85	122	-0.04(-0.09%)
Dec 14, 2023	50.20	50.20	47.89	47.89	13	-3.03(-5.94%)
Dec 13, 2023	52.65	52.65	48.64	50.92	20,172	+1.86(+3.80%)
Dec 12, 2023	50.92	50.92	49.05	49.05	51	+0.11(+0.23%)
Dec 11, 2023	49.57	51.44	48.94	48.94	20,625	-1.09(-2.17%)
Dec 08, 2023	50.02	50.02	50.02	50.02	20,175	+0.93(+1.89%)
Dec 07, 2023	50.00	50.46	48.53	49.10	139	-0.78(-1.57%)
Dec 06, 2023	49.88	49.88	47.76	49.88	20,034	+1.59(+3.28%)
Dec 05, 2023	49.05	49.60	47.51	48.30	20,406	-1.31(-2.63%)
Dec 04, 2023	48.16	49.60	47.41	49.60	4,279	+0.99(+2.04%)