Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (SMFG)

Historical Prices For Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (SMFG)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	13.34	13.34	12.11	12.25	5,850,931	12.25
4/07/2025	12.00	12.75	11.83	12.23	5,047,860	12.23
4/04/2025	12.37	12.66	12.15	12.40	3,814,187	12.40
4/03/2025	13.67	13.88	13.55	13.56	2,505,844	13.56
4/02/2025	14.75	15.03	14.69	15.02	1,807,079	15.02
4/01/2025	15.08	15.23	14.96	15.08	1,512,078	15.08
3/31/2025	15.25	15.47	15.21	15.46	1,052,663	15.46
3/28/2025	15.94	16.09	15.69	15.75	1,001,345	15.75
3/27/2025	16.21	16.36	16.13	16.24	607,552	16.24
3/26/2025	16.05	16.16	15.99	16.04	1,330,739	16.04
3/25/2025	16.01	16.25	16.00	16.25	1,043,892	16.25
3/24/2025	16.51	16.56	16.34	16.36	1,311,310	16.36
3/21/2025	16.71	16.74	16.59	16.72	876,698	16.72
3/20/2025	16.22	16.35	16.22	16.26	794,993	16.26
3/19/2025	16.13	16.39	16.04	16.31	1,391,383	16.31
3/18/2025	16.04	16.20	15.97	16.19	944,027	16.19
3/17/2025	15.82	16.07	15.82	16.04	1,600,284	16.04
3/14/2025	15.73	15.96	15.73	15.90	1,100,820	15.90
3/13/2025	15.50	15.61	15.44	15.48	797,228	15.48
3/12/2025	15.22	15.35	15.13	15.29	581,603	15.29
3/11/2025	14.87	14.99	14.71	14.89	1,066,292	14.89
3/10/2025	15.09	15.15	14.80	14.91	1,046,262	14.91
3/07/2025	15.34	15.39	15.12	15.38	999,484	15.38
3/06/2025	15.49	15.56	15.32	15.37	822,249	15.37
3/05/2025	15.28	15.51	15.24	15.46	733,901	15.46
3/04/2025	15.21	15.33	14.93	15.17	1,610,373	15.17
3/03/2025	15.52	15.65	15.35	15.39	1,112,317	15.39
2/28/2025	15.24	15.33	15.16	15.31	1,925,868	15.31
2/27/2025	15.51	15.60	15.47	15.51	950,520	15.51
2/26/2025	15.46	15.52	15.36	15.40	1,054,039	15.40
2/25/2025	15.60	15.64	15.28	15.43	1,436,038	15.43
2/24/2025	15.35	15.40	15.04	15.20	1,764,499	15.20
2/21/2025	15.60	15.62	15.29	15.29	992,052	15.29
2/20/2025	15.68	15.74	15.60	15.63	1,145,389	15.63
2/19/2025	15.79	15.83	15.67	15.74	1,691,170	15.74
2/18/2025	15.54	15.69	15.52	15.59	1,707,142	15.59
2/14/2025	15.03	15.23	15.01	15.13	1,617,933	15.13
2/13/2025	14.77	14.88	14.71	14.83	1,022,926	14.83
2/12/2025	14.54	14.71	14.52	14.63	1,295,497	14.63
2/11/2025	14.54	14.73	14.54	14.67	958,927	14.67
2/10/2025	14.69	14.73	14.61	14.61	1,315,085	14.61
2/07/2025	14.95	14.97	14.74	14.79	1,736,959	14.79
2/06/2025	14.94	15.15	14.89	15.07	2,777,483	15.07
2/05/2025	14.97	15.06	14.89	15.02	1,662,128	15.02
2/04/2025	14.77	14.94	14.76	14.82	1,829,116	14.82
2/03/2025	14.59	14.88	14.59	14.83	2,522,483	14.83
1/31/2025	15.10	15.11	14.87	14.88	965,350	14.88
1/30/2025	15.26	15.26	15.08	15.20	1,062,504	15.20
1/29/2025	15.10	15.32	15.06	15.25	2,073,463	15.25
1/28/2025	15.10	15.42	15.10	15.30	2,662,901	15.30
1/27/2025	14.66	14.89	14.66	14.86	1,865,062	14.86
1/24/2025	14.62	14.65	14.54	14.59	901,581	14.59
1/23/2025	14.49	14.65	14.49	14.65	1,264,499	14.65
1/22/2025	14.66	14.68	14.50	14.51	1,022,121	14.51
1/21/2025	14.74	15.02	14.73	14.98	1,287,388	14.98
1/17/2025	14.70	14.72	14.61	14.69	974,058	14.69
1/16/2025	14.79	14.80	14.70	14.73	1,292,580	14.73
1/15/2025	14.85	15.00	14.73	14.97	2,091,402	14.97
1/14/2025	14.25	14.38	14.23	14.30	1,409,387	14.30
1/13/2025	14.02	14.27	14.00	14.24	893,761	14.24
1/10/2025	14.35	14.35	14.13	14.13	1,190,900	14.13