Stockscreener 앱 받기
14.40
0.62%
-0.09
시간 외 거래:
14.39
-0.010
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-01-02 | $14.49 | $14.28 | $0.21 | 1,990,300.0 | -0.62% |
| 2024-12-31 | $14.66 | $14.44 | $0.2165 | 2,599,652.0 | -0.41% |
| 2024-12-30 | $14.67 | $14.22 | $0.45 | 4,793,793.0 | +0.83% |
| 2024-12-27 | $14.46 | $14.24 | $0.215 | 2,519,191.0 | +1.12% |
| 2024-12-26 | $14.33 | $14.21 | $0.115 | 1,126,582.0 | -0.28% |
| 2024-12-24 | $14.34 | $14.21 | $0.12 | 479,536.0 | +1.20% |
| 2024-12-23 | $14.18 | $13.97 | $0.20 | 950,286.0 | +0.50% |
| 2024-12-20 | $14.19 | $13.93 | $0.255 | 1,699,606.0 | -0.71% |
| 2024-12-19 | $14.36 | $14.15 | $0.20 | 944,681.0 | +1.36% |
| 2024-12-18 | $14.47 | $13.96 | $0.51 | 1,147,211.0 | -2.71% |
| 2024-12-17 | $14.48 | $14.33 | $0.15 | 923,957.0 | -1.98% |
| 2024-12-16 | $14.75 | $14.63 | $0.12 | 921,835.0 | -1.54% |
| 2024-12-13 | $15.02 | $14.76 | $0.26 | 3,737,109.0 | -0.13% |
| 2024-12-12 | $14.98 | $14.90 | $0.085 | 1,032,496.0 | -1.13% |
| 2024-12-11 | $15.12 | $14.99 | $0.125 | 780,927.0 | +1.07% |
| 2024-12-10 | $14.99 | $14.91 | $0.08 | 700,217.0 | -0.53% |
| 2024-12-09 | $15.19 | $15.00 | $0.19 | 837,247.0 | -0.33% |
| 2024-12-06 | $15.17 | $15.03 | $0.145 | 1,153,054.0 | -0.73% |
| 2024-12-05 | $15.24 | $15.12 | $0.12 | 975,193.0 | +1.27% |
| 2024-12-04 | $15.09 | $14.96 | $0.125 | 985,623.0 | -2.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $14.49 | $14.28 | $0.21 | 3,980,600.0 | -0.62% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2024
| 월 | 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
| 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% |
0.23%
자본화:
|
볼륨(24시간):