13.26
price down icon2.21%   -0.30
after-market 시간 외 거래: 13.26
loading

Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $13.45 $13.18 $0.2699 1,820,309.0 -2.21%
2025-04-17 $13.66 $13.41 $0.25 3,291,365.0 +3.43%
2025-04-16 $13.31 $13.04 $0.27 3,462,305.0 -3.53%
2025-04-15 $13.76 $13.42 $0.34 2,454,861.0 +3.66%
2025-04-14 $13.27 $12.96 $0.305 4,652,320.0 +1.55%
2025-04-11 $12.95 $12.53 $0.425 3,184,003.0 +3.61%
2025-04-10 $12.98 $12.24 $0.7418 3,980,704.0 -7.57%
2025-04-09 $13.63 $12.12 $1.51 4,641,414.0 +10.04%
2025-04-08 $13.12 $12.11 $1.01 4,483,413.0 +0.16%
2025-04-07 $12.89 $11.83 $1.06 5,047,086.0 -1.37%
2025-04-04 $12.66 $12.15 $0.51 3,814,112.0 -8.55%
2025-04-03 $13.88 $13.55 $0.325 2,505,722.0 -9.72%
2025-04-02 $15.03 $14.69 $0.34 1,805,643.0 -0.40%
2025-04-01 $15.23 $14.96 $0.2699 1,511,976.0 -2.46%
2025-03-31 $15.47 $15.21 $0.265 1,052,447.0 -1.84%
2025-03-28 $16.09 $15.69 $0.396 1,001,187.0 -3.02%
2025-03-27 $16.36 $16.13 $0.23 607,479.0 +1.25%
2025-03-26 $16.16 $15.99 $0.17 1,330,738.0 -1.29%
2025-03-25 $16.25 $16.00 $0.25 1,043,884.0 -0.67%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $15.23 $11.83 $3.40 48,475,542.0 -14.23%
2025-03 $16.74 $14.71 $2.03 20,449,334.0 +0.98%
2025-02 $15.83 $14.52 $1.31 29,262,658.0 +2.89%
2025-01 $15.42 $14.00 $1.42 31,070,377.0 +2.69%

Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $15.56 $13.93 $1.63 27,860,832.0 -1.76%
2024-11 $14.81 $12.83 $1.98 16,163,371.0 +15.97%
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

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%
banks_diversified UBS
$27.61
price down icon 1.18%
banks_diversified SAN
$6.70
price down icon 0.45%
banks_diversified TD
$60.82
price up icon 0.20%
banks_diversified C
$62.69
price down icon 0.89%
$11.71
price down icon 1.35%
banks_diversified RY
$115.21
price down icon 0.89%
자본화:     |  볼륨(24시간):