NYSE:SMFG
Sumitomo Mitsui Financial Group Inc Stock Price (Quote)
$13.11
+0.290 (+2.26%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.33 | $13.11 | Friday, 31st May 2024 SMFG stock ended at $13.11. This is 2.26% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.691% from a day low at $13.02 to a day high of $13.11. |
90 days | $11.05 | $13.11 | |
52 weeks | $8.16 | $13.11 |
Historical Sumitomo Mitsui Financial Group Inc prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $13.09 | $13.11 | $13.02 | $13.11 | 766 813 |
May 30, 2024 | $12.89 | $12.89 | $12.79 | $12.82 | 679 066 |
May 29, 2024 | $12.68 | $12.71 | $12.62 | $12.64 | 569 188 |
May 28, 2024 | $12.78 | $12.88 | $12.78 | $12.81 | 884 533 |
May 24, 2024 | $12.50 | $12.56 | $12.49 | $12.56 | 459 679 |
May 23, 2024 | $12.52 | $12.54 | $12.39 | $12.42 | 720 618 |
May 22, 2024 | $12.60 | $12.60 | $12.48 | $12.51 | 714 663 |
May 21, 2024 | $12.64 | $12.67 | $12.61 | $12.65 | 477 280 |
May 20, 2024 | $12.64 | $12.71 | $12.61 | $12.64 | 799 531 |
May 17, 2024 | $12.45 | $12.57 | $12.41 | $12.53 | 1 161 689 |
May 16, 2024 | $12.10 | $12.13 | $12.01 | $12.02 | 831 225 |
May 15, 2024 | $12.27 | $12.35 | $12.23 | $12.27 | 1 307 458 |
May 14, 2024 | $11.69 | $11.81 | $11.68 | $11.81 | 574 126 |
May 13, 2024 | $11.73 | $11.73 | $11.63 | $11.66 | 1 042 539 |
May 10, 2024 | $11.57 | $11.61 | $11.57 | $11.60 | 404 892 |
May 09, 2024 | $11.47 | $11.53 | $11.46 | $11.51 | 574 269 |
May 08, 2024 | $11.39 | $11.46 | $11.34 | $11.44 | 779 028 |
May 07, 2024 | $11.58 | $11.60 | $11.51 | $11.54 | 723 823 |
May 06, 2024 | $11.61 | $11.63 | $11.58 | $11.61 | 496 718 |
May 03, 2024 | $11.52 | $11.59 | $11.50 | $11.56 | 704 042 |
May 02, 2024 | $11.44 | $11.47 | $11.41 | $11.44 | 414 021 |
May 01, 2024 | $11.39 | $11.46 | $11.33 | $11.36 | 709 692 |
Apr 30, 2024 | $11.43 | $11.45 | $11.32 | $11.32 | 707 994 |
Apr 29, 2024 | $11.28 | $11.33 | $11.25 | $11.32 | 780 700 |
Apr 26, 2024 | $11.26 | $11.29 | $11.18 | $11.22 | 771 977 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SMFG stock historical prices to predict future price movements?
Trend Analysis: Examine the SMFG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SMFG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.