Sumitomo Mitsui Financial More Historical Data - XMF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sumitomo Mitsui Financial Group Inc (XMF)
Sumitomo Mitsui Financial Group Inc (XMF) Historical

XMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	63.89	0.00	0.00%	63.60	64.21	63.49	702
Jul 10 2024	63.89	0.00	0.00%	63.89	63.89	63.89	0.00
Jul 09 2024	63.89	-0.87	-1.34%	63.12	63.89	63.12	28
Jul 08 2024	64.76	0.50	0.78%	64.28	64.76	64.03	274
Jul 05 2024	64.26	-0.51	-0.79%	64.56	64.68	64.26	275
Jul 04 2024	64.77	1.31	2.06%	64.15	64.77	64.15	416
Jul 03 2024	63.46	-0.48	-0.75%	63.55	63.55	63.46	43
Jul 02 2024	63.94	0.95	1.51%	63.04	63.98	63.04	493
Jul 01 2024	62.99	0.99	1.60%	62.88	62.99	62.20	523
Jun 28 2024	62.00	1.32	2.18%	62.04	62.04	62.00	65
Jun 27 2024	60.68	0.00	0.00%	60.68	60.68	60.68	0.00
Jun 26 2024	60.68	-0.18	-0.30%	60.50	60.68	60.50	51
Jun 25 2024	60.86	1.68	2.84%	60.15	60.86	60.15	74
Jun 24 2024	59.18	-0.04	-0.07%	58.95	59.18	58.94	3
Jun 21 2024	59.22	0.00	0.00%	59.22	59.22	59.22	0.00
Jun 20 2024	59.22	0.00	0.00%	59.22	59.22	59.22	0.00
Jun 19 2024	59.22	0.00	0.00%	59.22	59.22	59.22	0.00
Jun 18 2024	59.22	0.98	1.68%	59.22	59.22	59.18	126
Jun 17 2024	58.24	-1.01	-1.70%	58.94	58.94	58.24	92
Jun 14 2024	59.25	0.00	0.00%	59.25	59.25	59.25	0.00
Jun 13 2024	59.25	-1.72	-2.82%	59.25	59.25	59.25	16
Jun 12 2024	60.97	0.17	0.28%	60.52	60.97	60.52	46
Jun 11 2024	60.80	-0.45	-0.73%	60.86	60.86	60.80	90
Jun 10 2024	61.25	0.90	1.49%	60.82	61.25	60.82	101
Jun 07 2024	60.35	0.20	0.33%	60.45	60.45	60.35	14
Jun 06 2024	60.15	0.33	0.55%	60.15	60.15	60.15	3
Jun 05 2024	59.82	-1.57	-2.56%	59.97	60.46	59.41	863
Jun 04 2024	61.39	0.25	0.41%	61.30	61.39	60.68	252
Jun 03 2024	61.14	2.63	4.49%	60.64	61.28	60.64	484
May 31 2024	58.51	0.00	0.00%	58.51	58.51	58.51	0.00
May 30 2024	58.51	0.00	0.00%	58.51	58.51	58.51	0.00
May 29 2024	58.51	-1.23	-2.06%	58.54	58.54	58.51	122
May 28 2024	59.74	1.65	2.84%	59.60	59.74	59.00	410
May 27 2024	58.09	0.34	0.59%	58.65	58.65	58.09	35
May 24 2024	57.75	-0.03	-0.05%	57.75	57.75	57.75	25
May 23 2024	57.78	-0.54	-0.93%	57.99	57.99	57.22	254
May 22 2024	58.32	0.46	0.80%	57.67	58.32	57.67	142
May 21 2024	57.86	-0.08	-0.14%	57.80	57.86	57.80	205
May 20 2024	57.94	0.18	0.31%	57.97	57.97	57.94	24
May 17 2024	57.76	1.48	2.63%	57.77	57.77	57.09	124
May 16 2024	56.28	0.53	0.95%	56.28	56.28	56.28	12
May 15 2024	55.75	1.94	3.61%	55.22	55.75	55.22	62
May 14 2024	53.81	0.57	1.07%	53.92	53.92	53.66	467
May 13 2024	53.24	0.00	0.00%	53.24	53.24	53.24	0.00
May 10 2024	53.24	0.31	0.59%	53.24	53.24	53.24	100
May 09 2024	52.93	-1.15	-2.13%	52.93	52.93	52.93	2
May 08 2024	54.08	0.00	0.00%	54.08	54.08	54.08	0.00
May 07 2024	54.08	0.72	1.35%	53.97	54.08	53.46	135
May 06 2024	53.36	-0.47	-0.87%	53.36	53.36	53.36	9
May 03 2024	53.83	0.23	0.43%	53.14	53.83	53.14	244
May 02 2024	53.60	0.27	0.51%	53.44	53.60	53.44	3
Apr 30 2024	53.33	0.85	1.62%	53.25	53.33	53.20	270
Apr 29 2024	52.48	-0.38	-0.72%	52.58	53.25	52.48	201
Apr 26 2024	52.86	0.15	0.28%	52.86	52.86	52.86	140
Apr 25 2024	52.71	-0.49	-0.92%	52.51	52.71	52.51	270
Apr 24 2024	53.20	-0.55	-1.02%	53.30	53.30	53.20	200
Apr 23 2024	53.75	1.19	2.26%	53.36	53.75	53.36	31
Apr 22 2024	52.56	0.06	0.11%	52.56	52.56	52.56	57
Apr 19 2024	52.50	0.00	0.00%	52.50	52.50	52.50	0.00
Apr 18 2024	52.50	0.85	1.65%	52.08	53.02	52.08	337
Apr 17 2024	51.65	-0.65	-1.24%	52.17	52.17	51.65	360
Apr 16 2024	52.30	-1.95	-3.59%	52.41	52.41	52.30	616
Apr 15 2024	54.25	0.64	1.19%	54.73	54.73	54.25	223
Apr 12 2024	53.61	-1.48	-2.69%	54.93	54.93	53.61	577

Sumitomo Mitsui Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions