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

Add to My Stocks
$7.59 $0.03 (0.39%) SMFG stock closing price Jul 26, 2017 (Closing)

View and download Sumitomo Mitsui Financial Group stock price history for the last 10 years. 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 Sumitomo Mitsui Financial Group stock price history chart shows that the stock price reached a high of 19.3 on 04 Jul, 2007, and a low of 5.06 on 04 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-267.637.657.597.597194447.831.09
2017-07-257.617.647.597.627149197.861.09
2017-07-247.557.627.557.606110607.841.09
2017-07-217.607.617.557.567919407.791.09
2017-07-207.627.647.597.615164717.851.09
2017-07-197.647.677.647.667495957.901.10
2017-07-187.607.637.587.628159607.861.09
2017-07-177.607.627.587.599590807.831.09
2017-07-147.677.677.597.606206387.841.09
2017-07-137.637.667.607.655737417.891.10
2017-07-127.697.727.667.688493367.921.10
2017-07-117.727.727.667.696839057.931.10
2017-07-107.737.757.697.7011129977.941.11
2017-07-077.727.817.707.7620391708.001.11
2017-07-067.867.937.857.8627969218.101.13
2017-07-057.937.947.867.9113779698.161.14
2017-07-037.907.937.887.9012116098.141.13
2017-06-307.907.927.857.8616655998.101.13
2017-06-297.867.877.757.8222837428.061.12
2017-06-287.737.917.737.8630217008.101.13
2017-06-277.607.687.607.6537669387.891.10
2017-06-267.657.677.587.6213835327.861.09
2017-06-237.727.757.707.7120148187.951.11
2017-06-227.687.777.687.7370971777.971.11
2017-06-217.587.657.567.6022109227.841.09
2017-06-207.677.717.657.6922030517.931.10
2017-06-197.707.717.647.6911614987.931.10
2017-06-167.657.707.657.6910428407.931.10
2017-06-157.647.677.607.6513636937.891.10
2017-06-147.837.857.757.7822908518.021.12
2017-06-137.887.927.837.8823010988.121.13
2017-06-127.757.807.737.7919477738.031.12
2017-06-097.787.837.777.8248953768.061.12
2017-06-087.717.897.717.8262428148.061.12
2017-06-077.627.747.627.7099830287.941.11
2017-06-067.517.557.487.54150094467.771.08
2017-06-057.477.487.397.4255732137.651.07
2017-06-027.457.597.457.5832444207.811.09
2017-06-017.287.317.257.3016768597.531.05
2017-05-317.247.247.157.168358897.381.03
2017-05-307.297.347.277.284607547.511.05
2017-05-290.000.000.007.280N/AN/A
2017-05-267.267.297.257.285097297.511.05
2017-05-257.297.327.287.298061617.521.05
2017-05-247.317.347.297.306017877.531.05
2017-05-237.327.357.297.308463927.531.05
2017-05-227.347.347.287.307578297.531.05
2017-05-197.277.377.277.356918009.301.09
2017-05-187.157.217.107.1810639949.091.06
2017-05-177.287.307.177.1911983519.101.06
2017-05-167.357.397.337.3649146999.321.09
2017-05-157.347.387.307.327656249.271.08
2017-05-127.427.447.367.409335529.371.10
2017-05-117.457.517.457.4710321099.461.11
2017-05-107.447.457.427.449958429.421.10
2017-05-097.527.527.467.468333619.441.10
2017-05-087.527.577.517.5314894239.531.11
2017-05-057.527.547.507.5211637519.521.11
2017-05-047.507.557.507.5113114729.511.11
2017-05-037.447.547.447.527624689.521.11
2017-05-027.467.487.437.489817439.471.11
2017-05-017.427.447.407.418370879.381.10
2017-04-287.457.467.407.4310300559.411.10
2017-04-277.557.577.517.5612609999.571.12
2017-04-267.547.597.517.518266409.511.11
2017-04-257.467.517.447.468156629.441.10
2017-04-247.397.447.377.4312479149.411.10
2017-04-217.317.337.277.298408089.231.08
2017-04-207.247.297.227.2914955339.231.08
2017-04-197.117.187.117.1316025079.031.06
2017-04-187.027.046.976.997292608.851.03
2017-04-176.997.066.987.056501908.921.04
2017-04-140.000.000.006.950N/AN/A
2017-04-136.987.006.936.957056238.801.03
2017-04-127.027.036.987.005223238.861.04
2017-04-117.057.056.987.037798508.901.04
2017-04-107.067.077.027.074452368.951.05
2017-04-077.057.087.037.054149628.921.04
2017-04-067.077.117.047.084364328.961.05
2017-04-057.127.197.057.066593398.941.04
2017-04-047.177.227.147.215651909.131.07
2017-04-037.247.247.157.234200629.151.07
2017-03-317.297.307.217.2510220569.181.07
2017-03-307.397.457.387.425185699.391.10
2017-03-297.397.417.347.386570159.341.09
2017-03-287.447.567.447.5411322019.541.12
2017-03-277.467.517.427.4912237909.481.11
2017-03-247.477.547.467.525914079.521.11
2017-03-237.387.447.387.4012017959.371.10
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 7.83

Sumitomo Mitsui Financial Group Historical PE ratio: Past 5 years

Max PE Ratio 10.24 Feb 21,2017
Min PE Ratio 2.62 Jul 30,2012
Avg PE Ratio 7.53

Sumitomo Mitsui Financial Group Historical PS ratio: Past 5 years

Max PS Ratio 1.5 Aug 10,2015
Min PS Ratio 0.72 Nov 13,2012
Avg PS Ratio 1.16

SMFG Industry Peers

Company Price Change (%)
Banco Bilbao Viscaya Argentaria (BBVA)8.920.04 (0.45%)
Nordea Bank Ab (NRBAY)12.720.21 (1.68%)
Mitsubishi Ufj Financial (MTU)6.340.03 (0.47%)
Mizuho Financial (MFG)3.560.01 (0.28%)
The Bank Of East Asia (BKEAY)4.210 (0%)
Rakuten (RKUNY)12.210.09 (0.73%)
Daiwa Securities (DSEEY)5.990.01 (0.17%)

Sumitomo Mitsui Financial Group historical quotes helps an investor analyze a company's history and do Sumitomo Mitsui Financial Group stock analysis . Sumitomo Mitsui Financial Group stock price history captures the price movement and gives a clear picture of a company's historical performance. 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 7.65, and a low of 7.59 on last trading day. The average P/S ratio was 1.12 as can be seen by Sumitomo Mitsui Financial Group stock price history. .