16.70
price down icon0.57%   -0.095
after-market 시간 외 거래: 16.70 -0.005 -0.03%
loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-25 $16.82 $16.69 $0.13 1,205,845.0 -0.57%
2025-08-22 $16.90 $16.66 $0.24 2,225,925.0 +1.39%
2025-08-21 $16.64 $16.52 $0.125 1,438,597.0 -0.96%
2025-08-20 $16.73 $16.59 $0.135 1,474,605.0 +0.66%
2025-08-19 $16.82 $16.62 $0.2013 1,589,322.0 -2.18%
2025-08-18 $17.04 $16.88 $0.16 1,527,345.0 -0.82%
2025-08-15 $17.46 $17.13 $0.33 2,609,617.0 +2.27%
2025-08-14 $16.76 $16.63 $0.13 2,353,369.0 +3.08%
2025-08-13 $16.36 $16.21 $0.15 1,672,343.0 -0.37%
2025-08-12 $16.34 $16.11 $0.225 1,775,598.0 +3.62%
2025-08-11 $15.94 $15.73 $0.21 3,001,386.0 -0.82%
2025-08-08 $15.88 $15.71 $0.17 1,357,263.0 +1.80%
2025-08-07 $15.74 $15.56 $0.185 1,512,481.0 +0.84%
2025-08-06 $15.49 $15.34 $0.155 1,378,521.0 +1.78%
2025-08-05 $15.27 $15.10 $0.1699 1,797,056.0 -0.33%
2025-08-04 $15.24 $15.11 $0.13 2,967,990.0 +1.13%
2025-08-01 $15.36 $14.92 $0.44 2,421,488.0 -0.46%
2025-07-31 $15.30 $15.01 $0.29 3,965,809.0 -1.37%
2025-07-30 $15.54 $15.31 $0.23 2,541,595.0 -0.39%
2025-07-29 $15.52 $15.38 $0.14 1,487,874.0 -0.77%

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
2025-08 $17.46 $14.92 $2.54 33,514,596.0 +10.34%
2025-07 $16.37 $14.40 $1.97 49,210,422.0 +0.20%
2025-06 $15.50 $14.55 $0.95 31,696,682.0 -1.95%
2025-05 $15.45 $13.59 $1.86 44,034,721.0 +8.52%
2025-04 $15.23 $11.83 $3.40 56,846,839.0 -8.15%
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
$40.19
price down icon 0.47%
banks_diversified TD
$73.76
price down icon 0.83%
banks_diversified SAN
$9.605
price down icon 1.89%
banks_diversified C
$95.00
price down icon 0.27%
$15.47
price down icon 0.80%
banks_diversified RY
$136.30
price down icon 1.19%
자본화:     |  볼륨(24시간):