16.36
price down icon2.12%   -0.36
after-market 시간 외 거래: 16.33 -0.03 -0.18%
loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-24 $16.56 $16.34 $0.215 1,304,232.0 -2.15%
2025-03-21 $16.74 $16.59 $0.145 874,382.0 +2.83%
2025-03-20 $16.35 $16.22 $0.13 794,848.0 -0.31%
2025-03-19 $16.39 $16.04 $0.35 1,390,915.0 +0.74%
2025-03-18 $16.20 $15.97 $0.2249 943,897.0 +0.94%
2025-03-17 $16.07 $15.82 $0.25 1,599,987.0 +0.88%
2025-03-14 $15.96 $15.73 $0.229 1,097,535.0 +2.71%
2025-03-13 $15.61 $15.44 $0.175 791,791.0 +1.24%
2025-03-12 $15.35 $15.13 $0.22 577,023.0 +2.69%
2025-03-11 $14.99 $14.71 $0.28 1,064,033.0 -0.13%
2025-03-10 $15.15 $14.80 $0.35 1,041,760.0 -3.06%
2025-03-07 $15.39 $15.12 $0.2689 989,955.0 +0.07%
2025-03-06 $15.56 $15.32 $0.24 808,916.0 -0.58%
2025-03-05 $15.51 $15.24 $0.26 727,926.0 +1.91%
2025-03-04 $15.29 $15.14 $0.14 301,501.0 -1.43%
2025-03-03 $15.65 $15.35 $0.30 1,100,481.0 +0.52%
2025-02-28 $15.33 $15.16 $0.17 1,916,695.0 -1.29%
2025-02-27 $15.60 $15.47 $0.125 944,109.0 +0.71%
2025-02-26 $15.52 $15.36 $0.16 1,051,041.0 -0.19%
2025-02-25 $15.64 $15.28 $0.36 1,430,325.0 +1.51%
2025-02-24 $15.40 $15.04 $0.36 1,753,999.0 -0.59%

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
2025-03 $16.74 $14.71 $2.03 15,409,182.0 +6.86%
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 TD
$60.53
price up icon 1.67%
banks_diversified SAN
$6.99
price up icon 1.01%
banks_diversified C
$74.04
price up icon 2.99%
banks_diversified RY
$115.91
price up icon 2.03%
$14.63
price down icon 2.34%
자본화:     |  볼륨(24시간):