Stockscreener 앱 받기
14.27
1.49%
0.21
시간 외 거래:
14.34
0.07
+0.49%
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $14.31 | $14.13 | $0.18 | 475,361.0 | +1.49% |
| 2024-11-21 | $14.12 | $14.01 | $0.11 | 652,290.0 | +0.64% |
| 2024-11-20 | $14.04 | $13.89 | $0.145 | 687,705.0 | -1.69% |
| 2024-11-19 | $14.25 | $14.02 | $0.23 | 685,541.0 | +2.01% |
| 2024-11-18 | $13.96 | $13.78 | $0.18 | 1,094,686.0 | -0.21% |
| 2024-11-15 | $14.08 | $13.89 | $0.185 | 915,279.0 | -2.31% |
| 2024-11-14 | $14.48 | $14.22 | $0.26 | 1,323,859.0 | +2.88% |
| 2024-11-13 | $13.99 | $13.85 | $0.15 | 722,562.0 | -0.36% |
| 2024-11-12 | $14.05 | $13.88 | $0.175 | 982,516.0 | -0.57% |
| 2024-11-11 | $14.09 | $13.93 | $0.155 | 778,464.0 | +0.21% |
| 2024-11-08 | $14.00 | $13.86 | $0.1399 | 1,131,798.0 | +0.87% |
| 2024-11-07 | $13.99 | $13.82 | $0.17 | 880,534.0 | +0.73% |
| 2024-11-06 | $13.80 | $13.56 | $0.24 | 1,171,564.0 | +5.84% |
| 2024-11-05 | $13.06 | $12.87 | $0.195 | 708,093.0 | +1.17% |
| 2024-11-04 | $12.98 | $12.85 | $0.13 | 733,207.0 | +0.08% |
| 2024-11-01 | $12.94 | $12.83 | $0.11 | 641,624.0 | +0.63% |
| 2024-10-31 | $12.81 | $12.68 | $0.13 | 816,968.0 | +0.00% |
| 2024-10-30 | $12.84 | $12.74 | $0.095 | 585,236.0 | +0.39% |
| 2024-10-29 | $12.79 | $12.69 | $0.10 | 949,208.0 | +1.92% |
| 2024-10-28 | $12.53 | $12.39 | $0.1349 | 827,049.0 | +1.55% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 연도별 가격 이력
이 심층 분석에서는 Sumitomo Mitsui Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sumitomo Mitsui Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.48 | $12.83 | $1.65 | 14,060,444.0 | +11.75% |
| 2024-10 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| 2024-09 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| 2024-08 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| 2024-07 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| 2024-06 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| 2024-05 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| 2024-04 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| 2024-03 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| 2024-02 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| 2024-01 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| 2023-11 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| 2023-10 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| 2023-09 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| 2023-08 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| 2023-07 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| 2023-06 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| 2023-05 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| 2023-04 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| 2023-03 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| 2023-02 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| 2023-01 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.09 | $6.66 | $1.43 | 74,115,495.0 | +17.94% |
| 2022-11 | $6.88 | $5.57 | $1.31 | 59,544,030.0 | +21.43% |
| 2022-10 | $5.85 | $5.38 | $0.465 | 78,566,956.0 | +1.82% |
| 2022-09 | $6.18 | $5.50 | $0.68 | 65,465,286.0 | -9.09% |
| 2022-08 | $6.45 | $6.03 | $0.42 | 39,810,432.0 | -5.32% |
| 2022-07 | $6.43 | $5.75 | $0.68 | 54,366,652.0 | +8.31% |
| 2022-06 | $6.18 | $5.70 | $0.485 | 80,391,131.0 | -3.28% |
| 2022-05 | $6.29 | $5.79 | $0.495 | 62,760,642.0 | +1.84% |
| 2022-04 | $6.44 | $5.90 | $0.54 | 58,536,011.0 | -4.47% |
| 2022-03 | $7.12 | $6.25 | $0.87 | 88,345,607.0 | -12.06% |
| 2022-02 | $7.74 | $7.07 | $0.67 | 41,942,514.0 | -0.83% |
| 2022-01 | $7.58 | $6.83 | $0.755 | 37,497,986.0 | +5.89% |
0.47%
0.82%
자본화:
|
볼륨(24시간):