Sumitomo Mitsui Financial Group Stock Price History, SMFG Historical Prices

Add to My Stocks
$8.17 $0.03 (0.37%) SMFG stock closing price Jun 19, 2018 (Closing)

Sumitomo Mitsui Financial Group stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Sumitomo Mitsui Financial Group P/E ratio data for the stock. The Sumitomo Mitsui Financial Group stock price history chart shows that the stock price was at a low of $5.06 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 8.12 8.18 8.12 8.17 734,188 8.69 1.11
2018-06-18 8.15 8.15 8.09 8.14 689,157 8.66 1.1
2018-06-15 8.2 8.22 8.14 8.2 916,700 8.72 1.11
2018-06-14 8.35 8.36 8.3 8.3 920,194 8.83 1.12
2018-06-13 8.27 8.3 8.25 8.25 636,219 8.78 1.12
2018-06-12 8.33 8.33 8.25 8.26 610,143 8.79 1.12
2018-06-11 8.36 8.36 8.33 8.33 677,607 8.86 1.13
2018-06-08 8.36 8.41 8.36 8.38 933,790 8.92 1.14
2018-06-07 8.47 8.47 8.43 8.45 994,400 8.99 1.15
2018-06-06 8.41 8.46 8.39 8.46 721,255 9 1.15
2018-06-05 8.42 8.43 8.36 8.4 668,790 8.94 1.14
2018-06-04 8.45 8.49 8.45 8.49 664,852 9.03 1.15
2018-06-01 8.34 8.42 8.33 8.38 703,771 8.92 1.14
2018-05-31 8.34 8.34 8.26 8.29 886,077 8.82 1.12
2018-05-30 8.31 8.35 8.27 8.33 1,007,576 8.86 1.13
2018-05-29 8.31 8.35 8.23 8.25 1,489,869 8.78 1.12
2018-05-25 8.37 8.41 8.36 8.4 653,158 8.94 1.14
2018-05-24 8.44 8.47 8.39 8.46 965,428 9 1.15
2018-05-23 8.44 8.47 8.38 8.46 1,451,585 9 1.15
2018-05-22 8.46 8.54 8.46 8.5 768,458 9.04 1.15
2018-05-21 8.46 8.51 8.44 8.48 750,695 9.02 1.15
2018-05-18 8.52 8.52 8.43 8.44 795,456 8.98 1.14
2018-05-17 8.53 8.64 8.5 8.54 6,069,441 9.09 1.16
2018-05-16 8.48 8.48 8.35 8.39 2,892,571 8.93 1.14
2018-05-15 8.45 8.5 8.34 8.37 2,953,862 8.9 1.13
2018-05-14 8.44 8.65 8.41 8.61 1,172,747 8.28 1.21
2018-05-11 8.32 8.37 8.31 8.34 900,938 8.02 1.17
2018-05-10 8.27 8.34 8.25 8.33 1,304,541 8.01 1.17
2018-05-09 8.22 8.29 8.21 8.28 713,478 7.96 1.16
2018-05-08 8.22 8.3 8.22 8.28 595,060 7.96 1.16
2018-05-07 8.26 8.27 8.22 8.23 544,052 7.91 1.16
2018-05-04 8.23 8.33 8.19 8.3 550,607 7.98 1.16
2018-05-03 8.21 8.25 8.15 8.22 619,183 7.9 1.15
2018-05-02 8.23 8.28 8.2 8.23 620,595 7.91 1.16
2018-05-01 8.28 8.28 8.18 8.24 992,347 7.92 1.16
2018-04-30 8.45 8.49 8.39 8.4 933,414 8.08 1.18
2018-04-27 8.44 8.45 8.4 8.44 509,631 8.12 1.18
2018-04-26 8.55 8.58 8.51 8.54 748,259 8.21 1.2
2018-04-25 8.61 8.64 8.57 8.61 651,218 8.28 1.21
2018-04-24 8.63 8.66 8.57 8.59 676,011 8.26 1.21
2018-04-23 8.54 8.58 8.52 8.54 546,604 8.21 1.2
2018-04-20 8.42 8.48 8.42 8.44 566,053 8.12 1.18
2018-04-19 8.39 8.43 8.38 8.41 650,751 8.09 1.18
2018-04-18 8.36 8.38 8.33 8.33 850,052 8.01 1.17
2018-04-17 8.4 8.41 8.36 8.38 1,340,594 8.06 1.18
2018-04-16 8.49 8.49 8.43 8.47 597,640 8.14 1.19
2018-04-13 8.54 8.56 8.48 8.49 682,456 8.16 1.19
2018-04-12 8.44 8.51 8.42 8.47 824,927 8.14 1.19
2018-04-11 8.43 8.5 8.42 8.45 679,568 8.13 1.19
2018-04-10 8.42 8.45 8.4 8.43 936,814 8.11 1.18
2018-04-09 8.37 8.44 8.35 8.36 722,925 8.04 1.17
2018-04-06 8.32 8.36 8.24 8.28 781,820 7.96 1.16
2018-04-05 8.38 8.45 8.37 8.4 1,043,135 8.08 1.18
2018-04-04 8.17 8.31 8.13 8.3 1,585,694 7.98 1.16
2018-04-03 8.37 8.46 8.33 8.42 1,262,292 8.1 1.18
2018-04-02 8.34 8.36 8.21 8.28 1,356,188 7.96 1.16
2018-03-30 0 0 0 8.5 0 - -
2018-03-29 8.45 8.52 8.42 8.5 1,940,923 8.17 1.19
2018-03-28 8.45 8.52 8.42 8.47 1,797,628 8.14 1.19
2018-03-27 8.61 8.67 8.48 8.53 1,382,057 8.2 1.2
2018-03-26 8.46 8.58 8.42 8.56 2,699,540 8.23 1.2
2018-03-23 8.47 8.51 8.33 8.35 2,711,165 8.03 1.17
2018-03-22 8.47 8.54 8.37 8.37 1,710,309 8.05 1.17
2018-03-21 8.61 8.63 8.47 8.54 6,744,330 8.21 1.2
2018-03-20 8.57 8.63 8.57 8.62 667,508 8.29 1.21
2018-03-19 8.61 8.63 8.49 8.52 1,223,978 8.19 1.2
2018-03-16 8.64 8.69 8.63 8.64 629,958 8.31 1.21
2018-03-15 8.68 8.72 8.66 8.69 613,904 8.36 1.22
2018-03-14 8.71 8.75 8.64 8.65 1,388,840 8.32 1.21
2018-03-13 8.71 8.72 8.6 8.62 948,220 8.29 1.21
2018-03-12 8.71 8.77 8.7 8.75 901,344 8.41 1.23
2018-03-09 8.58 8.69 8.56 8.66 761,727 8.33 1.22
2018-03-08 8.61 8.65 8.58 8.61 839,263 8.28 1.21
2018-03-07 8.59 8.68 8.55 8.65 880,153 8.32 1.21
2018-03-06 8.73 8.77 8.68 8.72 976,424 8.39 1.22
2018-03-05 8.61 8.77 8.61 8.74 874,906 8.4 1.23
2018-03-02 8.54 8.71 8.54 8.69 1,397,519 8.36 1.22
2018-03-01 8.64 8.68 8.46 8.47 1,497,448 8.14 1.19
2018-02-28 8.84 8.86 8.69 8.71 1,965,202 8.38 1.22
2018-02-27 8.94 8.98 8.86 8.87 874,738 8.53 1.24
2018-02-26 8.94 9 8.89 8.97 1,147,564 8.63 1.26
2018-02-23 8.83 8.93 8.82 8.92 820,998 8.58 1.25
2018-02-22 8.81 8.86 8.76 8.79 1,013,886 8.45 1.23
2018-02-21 8.85 8.97 8.78 8.78 2,114,393 8.44 1.23
2018-02-20 8.96 9.07 8.92 8.93 1,762,179 8.59 1.25
2018-02-19 0 0 0 9.12 0 - -
2018-02-16 9.01 9.15 9.01 9.12 1,644,304 8.77 1.28
2018-02-15 9 9.02 8.92 8.97 655,899 8.63 1.26
2018-02-14 8.69 8.95 8.69 8.92 1,422,880 8.58 1.25
Get more Data

Sumitomo Mitsui Financial Group Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.49Dec 31,2013
Min Stock Price5.06Feb 11,2016
Avg Stock Price7.98

Sumitomo Mitsui Financial Group Historical PE ratio: Past 5 years

Max PE Ratio10.24Feb 21,2017
Min PE Ratio5.34Apr 25,2014
Avg PE Ratio7.77

Sumitomo Mitsui Financial Group Historical PS ratio: Past 5 years

Max PS Ratio1.5Aug 10,2015
Min PS Ratio0.86Feb 11,2016
Avg PS Ratio1.2

SMFG Industry Peers

Company Price Change (%)
Australia & New Zealand Banking (ANZBY)20.040.2 (0.99%)
Ing Group (ING)14.60.09 (0.61%)
Rakuten (RKUNY)6.480.11 (1.67%)
Daiwa Securities (DSEEY)5.760.07 (1.2%)
The Bank Of East Asia (BKEAY)4.150 (0%)
Rakuten (RKUNY)6.480.11 (1.67%)
Bnp Paribas (BNPQY)31.250.13 (0.41%)

Sumitomo Mitsui Financial Group share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in 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 fluctuation in price and volume indicates a highly volatile stock. SMFG stock saw an opening price of $8.12, and a closing price of $8.17 on Jun 19, 2018. The average P/S ratio was 1.2 as can be seen from Sumitomo Mitsui Financial Group stock history.