Sumitomo Mitsui Financial Group - Price History
Monthly price history for SMFG (Sumitomo Mitsui Financial Group)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.22 | $11.22 |
| March 2024 | $11.77 | $11.77 |
| February 2024 | $11.14 | $11.14 |
| January 2024 | $10.29 | $10.29 |
| December 2023 | $9.68 | $9.68 |
| November 2023 | $9.87 | $9.87 |
| October 2023 | $9.67 | $9.67 |
| September 2023 | $9.85 | $9.85 |
| August 2023 | $8.94 | $9.10 |
| July 2023 | $9.15 | $9.32 |
| June 2023 | $8.44 | $8.60 |
| May 2023 | $7.92 | $8.06 |
| April 2023 | $8.06 | $8.21 |
| March 2023 | $7.86 | $8 |
| February 2023 | $8.39 | $8.73 |
| January 2023 | $8.42 | $8.76 |
| December 2022 | $7.70 | $8.02 |
| November 2022 | $6.53 | $6.80 |
| October 2022 | $5.38 | $5.60 |
| September 2022 | $5.28 | $5.50 |
| August 2022 | $5.64 | $6.05 |
| July 2022 | $5.96 | $6.39 |
| June 2022 | $5.50 | $5.90 |
| May 2022 | $5.69 | $6.10 |
| April 2022 | $5.58 | $5.99 |
| March 2022 | $5.85 | $6.27 |
| February 2022 | $6.65 | $7.13 |
| January 2022 | $6.70 | $7.19 |
| December 2021 | $6.31 | $6.77 |
| November 2021 | $6.03 | $6.47 |
| October 2021 | $6.04 | $6.48 |
| September 2021 | $6.54 | $7.01 |
| August 2021 | $6.27 | $6.90 |
| July 2021 | $6.13 | $6.74 |
| June 2021 | $6.26 | $6.89 |
| May 2021 | $6.65 | $7.32 |
| April 2021 | $6.40 | $7.04 |
| March 2021 | $6.59 | $7.25 |
| February 2021 | $6.24 | $7.02 |
| January 2021 | $5.52 | $6.21 |
| December 2020 | $5.48 | $6.17 |
| November 2020 | $5.13 | $5.77 |
| October 2020 | $4.92 | $5.54 |
| September 2020 | $4.97 | $5.59 |
| August 2020 | $5.06 | $5.88 |
| July 2020 | $4.61 | $5.35 |
| June 2020 | $4.84 | $5.62 |
| May 2020 | $4.96 | $5.76 |
| April 2020 | $4.53 | $5.26 |
| March 2020 | $4.12 | $4.79 |
| February 2020 | $5.30 | $6.37 |
| January 2020 | $5.84 | $7.02 |
| December 2019 | $6.16 | $7.41 |
| November 2019 | $6.08 | $7.31 |
| October 2019 | $5.90 | $7.10 |
| September 2019 | $5.69 | $6.84 |
| August 2019 | $5.29 | $6.51 |
| July 2019 | $5.65 | $6.96 |
| June 2019 | $5.73 | $7.06 |
| May 2019 | $5.64 | $6.94 |
| April 2019 | $5.92 | $7.29 |
| March 2019 | $5.71 | $7.03 |
| February 2019 | $5.80 | $7.14 |
| January 2019 | $6.04 | $7.44 |
| December 2018 | $5.29 | $6.51 |
| November 2018 | $5.95 | $7.33 |
| October 2018 | $6.29 | $7.75 |
| September 2018 | $6.52 | $8.03 |
| August 2018 | $6.27 | $7.86 |
| July 2018 | $6.35 | $7.97 |
| June 2018 | $6.19 | $7.77 |
| May 2018 | $6.61 | $8.29 |
| April 2018 | $6.70 | $8.40 |
| March 2018 | $6.78 | $8.50 |
| February 2018 | $6.81 | $8.71 |
| January 2018 | $7.10 | $9.08 |
| December 2017 | $6.80 | $8.69 |
| November 2017 | $6.41 | $8.20 |
| October 2017 | $6.30 | $8.06 |
| September 2017 | $6.03 | $7.71 |
| August 2017 | $5.74 | $7.48 |
| July 2017 | $6.11 | $7.96 |
| June 2017 | $6.04 | $7.86 |
| May 2017 | $5.50 | $7.16 |
| April 2017 | $5.70 | $7.43 |
| March 2017 | $5.57 | $7.25 |
| February 2017 | $5.88 | $7.80 |
| January 2017 | $5.90 | $7.82 |
| December 2016 | $5.76 | $7.64 |
| November 2016 | $5.68 | $7.53 |
| October 2016 | $5.19 | $6.88 |
| September 2016 | $5.09 | $6.75 |
| August 2016 | $5.14 | $6.95 |
| July 2016 | $4.70 | $6.36 |
| June 2016 | $4.23 | $5.72 |
| May 2016 | $4.73 | $6.40 |
| April 2016 | $4.50 | $6.09 |
| March 2016 | $4.45 | $6.01 |
| February 2016 | $4.01 | $5.55 |
| January 2016 | $4.75 | $6.58 |
| December 2015 | $5.48 | $7.59 |
| November 2015 | $5.52 | $7.65 |
| October 2015 | $5.76 | $7.98 |
| September 2015 | $5.51 | $7.63 |
| August 2015 | $5.83 | $8.20 |
| July 2015 | $6.58 | $9.26 |
| June 2015 | $6.32 | $8.89 |
| May 2015 | $6.45 | $9.08 |
| April 2015 | $6.25 | $8.79 |
| March 2015 | $5.50 | $7.74 |
| February 2015 | $5.62 | $8.04 |
| January 2015 | $4.71 | $6.74 |
| December 2014 | $5.09 | $7.28 |
| November 2014 | $5.28 | $7.56 |
| October 2014 | $5.85 | $8.37 |
| September 2014 | $5.73 | $8.20 |
| August 2014 | $5.63 | $8.15 |
| July 2014 | $5.68 | $8.23 |
| June 2014 | $5.85 | $8.47 |
| May 2014 | $5.64 | $8.17 |
| April 2014 | $5.49 | $7.95 |
| March 2014 | $5.97 | $8.65 |
| February 2014 | $6.15 | $9.05 |
| January 2014 | $6.34 | $9.32 |
| December 2013 | $7.13 | $10.49 |
| November 2013 | $6.80 | $10.01 |
| October 2013 | $6.60 | $9.70 |
| September 2013 | $6.62 | $9.73 |
| August 2013 | $5.95 | $8.85 |
| July 2013 | $6.19 | $9.20 |
| June 2013 | $6.20 | $9.22 |
| May 2013 | $5.43 | $8.07 |
| April 2013 | $6.38 | $9.49 |
| March 2013 | $5.49 | $8.16 |
| February 2013 | $5.29 | $8 |
| January 2013 | $5.35 | $8.09 |
| December 2012 | $4.85 | $7.34 |
| November 2012 | $4.29 | $6.49 |
| October 2012 | $4 | $6.05 |
| September 2012 | $4.08 | $6.18 |
| August 2012 | $4.03 | $6.22 |
| July 2012 | $4.10 | $6.32 |
| June 2012 | $4.30 | $6.64 |
| May 2012 | $3.82 | $5.90 |
| April 2012 | $4.18 | $6.45 |
| March 2012 | $4.30 | $6.64 |
| February 2012 | $4.32 | $6.79 |
| January 2012 | $4.04 | $6.35 |
| December 2011 | $3.50 | $5.51 |
| November 2011 | $3.55 | $5.58 |
| October 2011 | $3.55 | $5.58 |
| September 2011 | $3.48 | $5.47 |
| August 2011 | $3.65 | $5.87 |
| July 2011 | $3.89 | $6.26 |
| June 2011 | $3.82 | $6.15 |
| May 2011 | $3.57 | $5.75 |
| April 2011 | $3.88 | $6.24 |
| March 2011 | $3.88 | $6.25 |
| February 2011 | $4.62 | $7.58 |
| January 2011 | $4.15 | $6.81 |
| December 2010 | $4.33 | $7.11 |
| November 2010 | $3.70 | $6.07 |
| October 2010 | $3.64 | $2.99 |
| September 2010 | $3.47 | $2.85 |
| August 2010 | $3.52 | $2.95 |
| July 2010 | $3.63 | $3.04 |
| June 2010 | $3.34 | $2.80 |
| May 2010 | $3.55 | $2.97 |
| April 2010 | $3.83 | $3.21 |
| March 2010 | $3.88 | $3.25 |
| February 2010 | $3.78 | $3.23 |
| January 2010 | $3.76 | $3.21 |
| December 2009 | $3.34 | $2.85 |
| November 2009 | $3.84 | $3.28 |
| October 2009 | $3.98 | $3.40 |
| September 2009 | $3.97 | $3.39 |
| August 2009 | $4.91 | $4.26 |
| July 2009 | $4.94 | $4.28 |
| June 2009 | $4.62 | $4.01 |
| May 2009 | $4.38 | $3.80 |
| April 2009 | $3.93 | $3.41 |
| March 2009 | $4.01 | $3.48 |
| February 2009 | $3.58 | $3.12 |
| January 2009 | $4.48 | $3.91 |
| December 2008 | $4.62 | $4.03 |
| November 2008 | $4.07 | $3.55 |
| October 2008 | $4.52 | $3.94 |
| September 2008 | $7.05 | $6.15 |
| August 2008 | $6.82 | $6.02 |
| July 2008 | $8.62 | $7.60 |
| June 2008 | $8.48 | $7.48 |
| May 2008 | $9.74 | $8.59 |
| April 2008 | $9.68 | $8.54 |
| March 2008 | $7.53 | $6.64 |
| February 2008 | $8.03 | $7.15 |
| January 2008 | $8.96 | $7.98 |
| December 2007 | $8.18 | $7.28 |
| November 2007 | $9.49 | $8.45 |
| October 2007 | $9.06 | $8.07 |
| September 2007 | $8.66 | $7.71 |
| August 2007 | $8.82 | $7.90 |
| July 2007 | $9.99 | $8.95 |
| June 2007 | $10.31 | $9.24 |
| May 2007 | $10.90 | $9.76 |
| April 2007 | $9.71 | $8.70 |
| March 2007 | $10.21 | $9.15 |
| February 2007 | $10.92 | $9.85 |
| January 2007 | $11.26 | $10.15 |
| December 2006 | $11.48 | $10.35 |
| November 2006 | $11.76 | $10.60 |
| October 2006 | $12.31 | $11.10 |
| September 2006 | $11.87 | $10.70 |
| August 2006 | $12.59 | $11.35 |
| July 2006 | $11.87 | $10.70 |
| June 2006 | $11.66 | $10.51 |
| May 2006 | $11.59 | $10.45 |
| April 2006 | $12.03 | $10.85 |
| March 2006 | $12.20 | $11 |
| February 2006 | $12.12 | $10.95 |
| January 2006 | $12.94 | $11.70 |
| December 2005 | $11.62 | $10.50 |
| November 2005 | $10.29 | $9.30 |
| October 2005 | $10.18 | $9.20 |
| September 2005 | $10.34 | $9.35 |
| August 2005 | $8.96 | $8.10 |
| July 2005 | $7.41 | $6.70 |
| June 2005 | $7.50 | $6.78 |
| May 2005 | $7.14 | $6.45 |
| April 2005 | $7.19 | $6.50 |
| March 2005 | $7.52 | $6.80 |
| February 2005 | $7.55 | $6.85 |
| January 2005 | $7.83 | $7.10 |
| December 2004 | $8.10 | $7.35 |
| November 2004 | $7.60 | $6.90 |
| October 2004 | $7.05 | $6.40 |
| September 2004 | $6.33 | $5.74 |
| August 2004 | $6.78 | $6.15 |
| July 2004 | $6.50 | $5.90 |
| June 2004 | $7.44 | $6.75 |
| May 2004 | $7.77 | $7.05 |
| April 2004 | $8.27 | $7.50 |
| March 2004 | $8.13 | $7.38 |
| February 2004 | $6.20 | $5.65 |
| January 2004 | $5.98 | $5.45 |
| December 2003 | $5.98 | $5.45 |
| November 2003 | $5.27 | $4.80 |
| October 2003 | $5.65 | $5.15 |
| September 2003 | $4.34 | $3.95 |
| August 2003 | $3.73 | $3.40 |
| July 2003 | $2.64 | $2.40 |
| June 2003 | $2.46 | $2.24 |
| May 2003 | $1.86 | $1.69 |
| April 2003 | $1.70 | $1.55 |
| March 2003 | $1.87 | $1.70 |
| February 2003 | $2.50 | $2.31 |
| January 2003 | $3.20 | $2.95 |
| December 2002 | $3.14 | $2.90 |
| November 2002 | $3.25 | $3 |
| October 2002 | $4.60 | $4.25 |
| September 2002 | $5.85 | $5.40 |
| August 2002 | $5.63 | $5.20 |
| July 2002 | $5.75 | $5.31 |
| June 2002 | $5.20 | $4.80 |
| May 2002 | $6.07 | $5.60 |
| April 2002 | $4.71 | $4.35 |
| March 2002 | $4.39 | $4.05 |
| February 2002 | $3.87 | $3.60 |
| January 2002 | $3.76 | $3.50 |
| December 2001 | $4.40 | $4.10 |
| November 2001 | $5.75 | $5.35 |
| October 2001 | $6.55 | $6.10 |
| September 2001 | $7.30 | $6.80 |
| August 2001 | $8.86 | $8.25 |
| July 2001 | $7.63 | $7.10 |
| June 2001 | $8.81 | $8.20 |
SMFG
Price: $11.22
52 week price:
Dividend Yield: 22.89%
5-year range yield:
Forward Dividend Yield: 1.62%
Payout Ratio: 43.33%
Payout Ratio Range:
Dividend Per Share: 0.18 USD
Earnings Per Share: 0.83 USD
P/E Ratio: 12.14
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 2.9 million
Market Capitalization: 76.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 17.88%
DGR5: 14.13%
DGR10: 4.36%