Sumitomo Mitsui Financial Group Stock Price History (NYSE:SMFG)

Add to My Stocks
$7.77 $0.14 (1.83%) SMFG stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Sumitomo Mitsui Financial Group stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Sumitomo Mitsui Financial Group P/E ratio, and PS ratio. The stock price was at a 5 year high of 21.3 on 04 Dec, 2006 as seen from Sumitomo Mitsui Financial Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-027.807.837.737.7710645099.361.22
2016-12-017.607.717.597.6312843219.191.20
2016-11-307.517.587.507.5319348749.071.18
2016-11-297.547.637.547.5624074069.111.19
2016-11-257.377.397.337.387111008.891.16
2016-11-237.577.707.537.7010131659.281.21
2016-11-227.647.647.557.597558349.151.19
2016-11-217.557.577.487.546174789.081.19
2016-11-187.517.527.347.378793428.881.59
2016-11-177.547.577.487.578481089.121.63
2016-11-167.597.607.477.4813258829.011.61
2016-11-157.317.377.257.37780502410.241.23
2016-11-147.207.327.107.2970449610.131.22
2016-11-117.067.147.027.129870109.891.19
2016-11-106.906.956.876.9317954249.631.16
2016-11-096.636.846.616.7910653689.431.13
2016-11-086.766.886.746.859195989.511.14
2016-11-076.776.806.746.786084289.421.13
2016-11-046.696.776.686.727976749.331.12
2016-11-036.756.796.716.744359589.361.12
2016-11-026.786.826.696.727603349.331.12
2016-11-016.876.886.786.857451019.511.14
2016-10-316.886.916.856.885866819.561.15
2016-10-286.826.836.776.824450179.471.14
2016-10-276.756.796.716.784161879.421.13
2016-10-266.696.766.696.763573379.391.13
2016-10-256.686.726.686.703241419.311.12
2016-10-246.706.706.646.683212739.281.11
2016-10-216.666.696.656.693797869.291.12
2016-10-206.616.686.596.657294219.241.11
2016-10-196.566.616.556.583378909.141.10
2016-10-186.516.526.486.524781099.061.09
2016-10-176.456.506.446.455307238.961.08
2016-10-146.486.506.456.475639948.991.08
2016-10-136.426.456.396.4216208538.921.07
2016-10-126.516.516.476.496907129.011.08
2016-10-116.626.636.536.558492779.101.09
2016-10-106.736.766.706.702599519.311.12
2016-10-076.676.706.636.693069939.291.12
2016-10-066.746.756.706.733187569.351.12
2016-10-056.716.776.716.754667409.381.13
2016-10-046.696.726.656.695952439.291.12
2016-10-036.656.676.626.654020029.241.11
2016-09-306.656.776.646.759814169.381.13
2016-09-296.736.766.646.649209049.221.11
2016-09-286.756.786.706.786524509.421.13
2016-09-276.846.916.826.868583429.531.14
2016-09-267.017.046.987.017959039.741.17
2016-09-237.117.177.107.105190879.861.18
2016-09-227.327.337.267.31137249110.151.22
2016-09-217.167.197.107.1813417999.971.20
2016-09-206.736.736.656.698734449.291.12
2016-09-196.656.676.596.618084049.181.10
2016-09-166.586.606.546.608353119.171.10
2016-09-156.506.586.486.575911119.131.10
2016-09-146.606.626.556.565995009.111.09
2016-09-136.736.736.606.6211337379.191.10
2016-09-126.866.946.846.925110059.611.15
2016-09-096.966.986.906.916961499.601.15
2016-09-087.047.046.977.0115122899.741.17
2016-09-077.127.147.047.0650025149.811.18
2016-09-067.167.177.107.155306639.931.19
2016-09-027.137.187.117.1710834659.961.20
2016-09-017.057.106.997.0914718999.851.18
2016-08-316.936.956.866.9511382949.651.16
2016-08-306.746.786.726.7511112679.381.13
2016-08-296.686.716.676.714375159.321.12
2016-08-266.726.756.626.696754579.291.12
2016-08-256.746.746.686.723088259.331.12
2016-08-246.736.756.706.713369669.321.12
2016-08-236.806.806.716.724417789.331.12
2016-08-226.746.786.726.7810460199.421.13
2016-08-196.766.796.746.779258859.401.13
2016-08-186.736.796.706.7611359779.391.13
2016-08-176.716.806.696.7916792429.431.13
2016-08-166.586.656.586.626306549.191.10
2016-08-156.586.656.586.626168999.191.10
2016-08-126.606.626.556.608151219.171.10
2016-08-116.656.696.626.676328069.261.11
2016-08-106.646.666.596.605094829.171.10
2016-08-096.596.626.576.629060109.191.10
2016-08-086.556.596.526.5810016399.141.10
2016-08-056.366.386.336.377486548.851.06
2016-08-046.286.346.276.326208058.781.05
2016-08-036.186.216.156.209193718.611.03
2016-08-026.376.376.256.3213078398.781.05
2016-08-016.456.616.456.5516659609.101.09
2016-07-296.326.386.296.3623474258.831.06
2016-07-285.875.895.825.8918377798.180.98
Get more Data

Sumitomo Mitsui Financial Group Stock Chart

View SMFG PE ratio, PS ratio stocks charts and compare with peers.
SMFG Chart
Note: Compare Sumitomo Mitsui Financial Group stock price history with the index and industry peers.

Sumitomo Mitsui Financial Group Historical Prices: Past 5 years

Max Stock Price 10.49 Dec 31,2013
Min Stock Price 5.06 Feb 11,2016
Avg Stock Price 7.65

Sumitomo Mitsui Financial Group Historical PE ratio: Past 5 years

Max PE Ratio 10.21 Nov 16,2015
Min PE Ratio 2.34 Jun 01,2012
Avg PE Ratio 6.85

Sumitomo Mitsui Financial Group Historical PS ratio: Past 5 years

Max PS Ratio 1.5 Aug 10,2015
Min PS Ratio 0.63 May 14,2012
Avg PS Ratio 1.12

SMFG Industry Peers

Company Price Change (%)
National Australia Bank (NABZY)10.810.05 (0.46%)
Hdfc Bank (HDB)63.060.87 (1.36%)
Mitsubishi Ufj Financial (MTU)6.310.29 (4.82%)
Mizuho Financial (MFG)3.70.12 (3.35%)
The Bank Of East Asia (BKEAY)4.020.18 (4.29%)
Rakuten (RKUNY)9.920.01 (0.1%)
Daiwa Securities (DSEEY)6.170.12 (1.98%)

We provide Sumitomo Mitsui Financial Group historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sumitomo Mitsui Financial Group stock analysis. The price and volume changes on a daily basis is provided in the Sumitomo Mitsui Financial Group stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SMFG saw a high of 7.83, and a low of 7.73 on last trading day. Looking at Sumitomo Mitsui Financial Group stock market history data, the P/S ratio was at a low of 0.63 on 15 May, 2012. .