Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) NYSE:SMFG Historical Prices

Below are the 3356 trading days of historical prices for SMFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3356	NYSE	SMFG	Mon, Mar 4, 2024	11.24	11.32	11.20	11.29
3355	NYSE	SMFG	Fri, Mar 1, 2024	11.21	11.25	11.18	11.24
3354	NYSE	SMFG	Thu, Feb 29, 2024	11.15	11.21	11.07	11.14
3353	NYSE	SMFG	Wed, Feb 28, 2024	11.00	11.11	10.99	11.08
3352	NYSE	SMFG	Tue, Feb 27, 2024	11.15	11.23	11.08	11.21
3351	NYSE	SMFG	Mon, Feb 26, 2024	10.87	10.93	10.86	10.90
3350	NYSE	SMFG	Fri, Feb 23, 2024	10.75	10.80	10.72	10.80
3349	NYSE	SMFG	Thu, Feb 22, 2024	10.71	10.80	10.70	10.71
3348	NYSE	SMFG	Wed, Feb 21, 2024	10.69	10.70	10.58	10.62
3347	NYSE	SMFG	Tue, Feb 20, 2024	10.72	10.79	10.70	10.78
3346	NYSE	SMFG	Fri, Feb 16, 2024	10.58	10.69	10.58	10.67
3345	NYSE	SMFG	Thu, Feb 15, 2024	10.32	10.41	10.32	10.39
3344	NYSE	SMFG	Wed, Feb 14, 2024	10.26	10.32	10.24	10.32
3343	NYSE	SMFG	Tue, Feb 13, 2024	10.22	10.25	10.17	10.20
3342	NYSE	SMFG	Mon, Feb 12, 2024	10.21	10.32	10.21	10.27
3341	NYSE	SMFG	Fri, Feb 9, 2024	10.16	10.21	10.14	10.20
3340	NYSE	SMFG	Thu, Feb 8, 2024	10.18	10.18	10.10	10.14
3339	NYSE	SMFG	Wed, Feb 7, 2024	10.36	10.41	10.34	10.41
3338	NYSE	SMFG	Tue, Feb 6, 2024	10.32	10.35	10.27	10.28
3337	NYSE	SMFG	Mon, Feb 5, 2024	10.42	10.46	10.36	10.43
3336	NYSE	SMFG	Fri, Feb 2, 2024	10.34	10.43	10.32	10.42
3335	NYSE	SMFG	Thu, Feb 1, 2024	10.42	10.54	10.31	10.42
3334	NYSE	SMFG	Wed, Jan 31, 2024	10.40	10.44	10.24	10.29
3333	NYSE	SMFG	Tue, Jan 30, 2024	10.19	10.26	10.15	10.25
3332	NYSE	SMFG	Mon, Jan 29, 2024	10.20	10.22	10.12	10.19
3331	NYSE	SMFG	Fri, Jan 26, 2024	10.08	10.16	10.05	10.12
3330	NYSE	SMFG	Thu, Jan 25, 2024	10.34	10.38	10.24	10.30
3329	NYSE	SMFG	Wed, Jan 24, 2024	10.45	10.47	10.37	10.40
3328	NYSE	SMFG	Tue, Jan 23, 2024	9.94	9.96	9.90	9.96
3327	NYSE	SMFG	Mon, Jan 22, 2024	9.91	9.99	9.90	9.95
3326	NYSE	SMFG	Fri, Jan 19, 2024	9.74	9.83	9.72	9.83
3325	NYSE	SMFG	Thu, Jan 18, 2024	9.76	9.83	9.71	9.76
3324	NYSE	SMFG	Wed, Jan 17, 2024	9.74	9.79	9.69	9.75
3323	NYSE	SMFG	Tue, Jan 16, 2024	9.81	9.85	9.78	9.85
3322	NYSE	SMFG	Fri, Jan 12, 2024	9.84	9.89	9.80	9.81
3321	NYSE	SMFG	Thu, Jan 11, 2024	9.85	9.88	9.81	9.85
3320	NYSE	SMFG	Wed, Jan 10, 2024	9.81	9.82	9.77	9.79
3319	NYSE	SMFG	Tue, Jan 9, 2024	9.84	9.86	9.76	9.76
3318	NYSE	SMFG	Mon, Jan 8, 2024	9.90	9.97	9.86	9.96
3317	NYSE	SMFG	Fri, Jan 5, 2024	9.83	9.99	9.83	9.90
3316	NYSE	SMFG	Thu, Jan 4, 2024	9.60	9.70	9.60	9.64
3315	NYSE	SMFG	Wed, Jan 3, 2024	9.59	9.63	9.57	9.60
3314	NYSE	SMFG	Tue, Jan 2, 2024	9.62	9.66	9.58	9.64
3313	NYSE	SMFG	Fri, Dec 29, 2023	9.64	9.70	9.64	9.68
3312	NYSE	SMFG	Thu, Dec 28, 2023	9.60	9.69	9.60	9.63
3311	NYSE	SMFG	Wed, Dec 27, 2023	9.52	9.56	9.51	9.52
3310	NYSE	SMFG	Tue, Dec 26, 2023	9.45	9.50	9.43	9.48
3309	NYSE	SMFG	Fri, Dec 22, 2023	9.55	9.59	9.50	9.54
3308	NYSE	SMFG	Thu, Dec 21, 2023	9.29	9.35	9.23	9.30
3307	NYSE	SMFG	Wed, Dec 20, 2023	9.24	9.29	9.16	9.16
3306	NYSE	SMFG	Tue, Dec 19, 2023	9.22	9.27	9.20	9.24
3305	NYSE	SMFG	Mon, Dec 18, 2023	9.28	9.28	9.20	9.24
3304	NYSE	SMFG	Fri, Dec 15, 2023	9.51	9.54	9.32	9.34
3303	NYSE	SMFG	Thu, Dec 14, 2023	9.83	10.06	9.81	9.98
3302	NYSE	SMFG	Wed, Dec 13, 2023	10.05	10.18	10.02	10.13
3301	NYSE	SMFG	Tue, Dec 12, 2023	9.95	10.02	9.91	10.02
3300	NYSE	SMFG	Mon, Dec 11, 2023	10.02	10.08	9.90	9.97
3299	NYSE	SMFG	Fri, Dec 8, 2023	9.97	10.06	9.95	10.06
3298	NYSE	SMFG	Thu, Dec 7, 2023	9.87	9.97	9.84	9.96
3297	NYSE	SMFG	Wed, Dec 6, 2023	9.70	9.75	9.61	9.62
3296	NYSE	SMFG	Tue, Dec 5, 2023	9.72	9.74	9.57	9.60
3295	NYSE	SMFG	Mon, Dec 4, 2023	9.74	9.81	9.73	9.76
3294	NYSE	SMFG	Fri, Dec 1, 2023	9.85	9.94	9.85	9.92
3293	NYSE	SMFG	Thu, Nov 30, 2023	9.83	9.90	9.83	9.87
3292	NYSE	SMFG	Wed, Nov 29, 2023	9.85	9.87	9.81	9.86
3291	NYSE	SMFG	Tue, Nov 28, 2023	9.99	10.01	9.95	10.00
3290	NYSE	SMFG	Mon, Nov 27, 2023	10.01	10.01	9.96	9.99
3289	NYSE	SMFG	Fri, Nov 24, 2023	9.82	9.85	9.82	9.83
3288	NYSE	SMFG	Wed, Nov 22, 2023	9.90	9.92	9.87	9.87
3287	NYSE	SMFG	Tue, Nov 21, 2023	9.93	9.97	9.91	9.93
3286	NYSE	SMFG	Mon, Nov 20, 2023	9.96	10.00	9.95	9.97
3285	NYSE	SMFG	Fri, Nov 17, 2023	9.85	9.90	9.83	9.88
3284	NYSE	SMFG	Thu, Nov 16, 2023	9.66	9.68	9.58	9.62
3283	NYSE	SMFG	Wed, Nov 15, 2023	9.46	9.50	9.40	9.47
3282	NYSE	SMFG	Tue, Nov 14, 2023	9.66	9.79	9.65	9.78
3281	NYSE	SMFG	Mon, Nov 13, 2023	9.32	9.37	9.24	9.26
3280	NYSE	SMFG	Fri, Nov 10, 2023	9.28	9.31	9.17	9.29
3279	NYSE	SMFG	Thu, Nov 9, 2023	9.19	9.23	9.14	9.14
3278	NYSE	SMFG	Wed, Nov 8, 2023	9.19	9.20	9.03	9.05
3277	NYSE	SMFG	Tue, Nov 7, 2023	9.70	9.73	9.66	9.71
3276	NYSE	SMFG	Mon, Nov 6, 2023	9.83	9.83	9.75	9.80
3275	NYSE	SMFG	Fri, Nov 3, 2023	10.05	10.21	10.05	10.15
3274	NYSE	SMFG	Thu, Nov 2, 2023	9.95	10.02	9.93	10.00
3273	NYSE	SMFG	Wed, Nov 1, 2023	9.84	9.91	9.79	9.86
3272	NYSE	SMFG	Tue, Oct 31, 2023	9.65	9.67	9.62	9.67
3271	NYSE	SMFG	Mon, Oct 30, 2023	9.57	9.80	9.54	9.75
3270	NYSE	SMFG	Fri, Oct 27, 2023	9.69	9.73	9.59	9.61
3269	NYSE	SMFG	Thu, Oct 26, 2023	9.48	9.57	9.43	9.52
3268	NYSE	SMFG	Wed, Oct 25, 2023	9.55	9.62	9.55	9.60
3267	NYSE	SMFG	Tue, Oct 24, 2023	9.47	9.49	9.43	9.48
3266	NYSE	SMFG	Mon, Oct 23, 2023	9.44	9.53	9.43	9.46
3265	NYSE	SMFG	Fri, Oct 20, 2023	9.59	9.59	9.48	9.50
3264	NYSE	SMFG	Thu, Oct 19, 2023	9.67	9.75	9.61	9.62
3263	NYSE	SMFG	Wed, Oct 18, 2023	9.81	9.82	9.72	9.73
3262	NYSE	SMFG	Tue, Oct 17, 2023	9.68	9.84	9.65	9.77
3261	NYSE	SMFG	Mon, Oct 16, 2023	9.66	9.73	9.63	9.70
3260	NYSE	SMFG	Fri, Oct 13, 2023	9.71	9.75	9.64	9.67
3259	NYSE	SMFG	Thu, Oct 12, 2023	9.88	9.90	9.73	9.79
3258	NYSE	SMFG	Wed, Oct 11, 2023	9.93	9.93	9.84	9.89
3257	NYSE	SMFG	Tue, Oct 10, 2023	10.00	10.04	9.97	9.97
3256	NYSE	SMFG	Mon, Oct 9, 2023	9.76	9.82	9.75	9.80
3255	NYSE	SMFG	Fri, Oct 6, 2023	9.72	9.85	9.69	9.83
3254	NYSE	SMFG	Thu, Oct 5, 2023	9.74	9.80	9.72	9.78
3253	NYSE	SMFG	Wed, Oct 4, 2023	9.55	9.55	9.40	9.49
3252	NYSE	SMFG	Tue, Oct 3, 2023	9.75	9.82	9.72	9.76
3251	NYSE	SMFG	Mon, Oct 2, 2023	9.88	9.90	9.80	9.84
3250	NYSE	SMFG	Fri, Sep 29, 2023	9.86	9.92	9.80	9.85
3249	NYSE	SMFG	Thu, Sep 28, 2023	10.01	10.15	9.98	10.08
3248	NYSE	SMFG	Wed, Sep 27, 2023	10.14	10.15	10.05	10.12
3247	NYSE	SMFG	Tue, Sep 26, 2023	10.17	10.24	10.13	10.13
3246	NYSE	SMFG	Mon, Sep 25, 2023	10.15	10.15	9.97	10.12
3245	NYSE	SMFG	Fri, Sep 22, 2023	10.50	10.58	10.35	10.35
3244	NYSE	SMFG	Thu, Sep 21, 2023	10.33	10.39	10.26	10.27
3243	NYSE	SMFG	Wed, Sep 20, 2023	10.28	10.31	10.20	10.20
3242	NYSE	SMFG	Tue, Sep 19, 2023	10.24	10.31	10.24	10.28
3241	NYSE	SMFG	Mon, Sep 18, 2023	9.97	9.97	9.92	9.96
3240	NYSE	SMFG	Fri, Sep 15, 2023	9.98	10.03	9.95	9.95
3239	NYSE	SMFG	Thu, Sep 14, 2023	10.15	10.20	10.13	10.17
3238	NYSE	SMFG	Wed, Sep 13, 2023	10.02	10.12	10.02	10.06
3237	NYSE	SMFG	Tue, Sep 12, 2023	9.96	10.00	9.92	9.95
3236	NYSE	SMFG	Mon, Sep 11, 2023	9.93	9.97	9.90	9.96
3235	NYSE	SMFG	Fri, Sep 8, 2023	9.37	9.38	9.32	9.36
3234	NYSE	SMFG	Thu, Sep 7, 2023	9.42	9.45	9.41	9.43
3233	NYSE	SMFG	Wed, Sep 6, 2023	9.45	9.47	9.39	9.42
3232	NYSE	SMFG	Tue, Sep 5, 2023	9.36	9.40	9.30	9.31
3231	NYSE	SMFG	Fri, Sep 1, 2023	9.34	9.36	9.28	9.28
3230	NYSE	SMFG	Thu, Aug 31, 2023	9.14	9.14	9.06	9.10
3229	NYSE	SMFG	Wed, Aug 30, 2023	9.14	9.16	9.08	9.10
3228	NYSE	SMFG	Tue, Aug 29, 2023	9.01	9.06	8.95	9.06
3227	NYSE	SMFG	Mon, Aug 28, 2023	9.03	9.09	9.02	9.06
3226	NYSE	SMFG	Fri, Aug 25, 2023	8.92	8.95	8.86	8.92
3225	NYSE	SMFG	Thu, Aug 24, 2023	8.92	8.95	8.88	8.88
3224	NYSE	SMFG	Wed, Aug 23, 2023	8.90	8.92	8.88	8.90
3223	NYSE	SMFG	Tue, Aug 22, 2023	8.87	8.90	8.77	8.78
3222	NYSE	SMFG	Mon, Aug 21, 2023	8.63	8.65	8.59	8.62
3221	NYSE	SMFG	Fri, Aug 18, 2023	8.60	8.65	8.60	8.61
3220	NYSE	SMFG	Thu, Aug 17, 2023	8.72	8.72	8.61	8.61
3219	NYSE	SMFG	Wed, Aug 16, 2023	8.63	8.64	8.55	8.56
3218	NYSE	SMFG	Tue, Aug 15, 2023	8.73	8.77	8.70	8.70
3217	NYSE	SMFG	Mon, Aug 14, 2023	8.78	8.82	8.71	8.79
3216	NYSE	SMFG	Fri, Aug 11, 2023	8.91	8.94	8.89	8.90
3215	NYSE	SMFG	Thu, Aug 10, 2023	8.91	9.01	8.90	8.90
3214	NYSE	SMFG	Wed, Aug 9, 2023	8.83	8.90	8.81	8.84
3213	NYSE	SMFG	Tue, Aug 8, 2023	9.02	9.03	8.92	8.97
3212	NYSE	SMFG	Mon, Aug 7, 2023	9.15	9.20	9.13	9.19
3211	NYSE	SMFG	Fri, Aug 4, 2023	9.20	9.26	9.15	9.16
3210	NYSE	SMFG	Thu, Aug 3, 2023	8.94	9.00	8.94	8.96
3209	NYSE	SMFG	Wed, Aug 2, 2023	8.99	9.02	8.91	8.95
3208	NYSE	SMFG	Tue, Aug 1, 2023	9.14	9.15	9.04	9.07
3207	NYSE	SMFG	Mon, Jul 31, 2023	9.40	9.41	9.26	9.32
3206	NYSE	SMFG	Fri, Jul 28, 2023	9.51	9.58	9.40	9.45
3205	NYSE	SMFG	Thu, Jul 27, 2023	9.04	9.24	8.99	9.16
3204	NYSE	SMFG	Wed, Jul 26, 2023	8.95	9.01	8.93	8.98
3203	NYSE	SMFG	Tue, Jul 25, 2023	8.93	8.96	8.92	8.92
3202	NYSE	SMFG	Mon, Jul 24, 2023	8.89	8.93	8.86	8.89
3201	NYSE	SMFG	Fri, Jul 21, 2023	9.10	9.10	8.92	8.93
3200	NYSE	SMFG	Thu, Jul 20, 2023	9.23	9.27	9.16	9.23
3199	NYSE	SMFG	Wed, Jul 19, 2023	9.25	9.29	9.21	9.24
3198	NYSE	SMFG	Tue, Jul 18, 2023	9.28	9.34	9.26	9.27
3197	NYSE	SMFG	Mon, Jul 17, 2023	9.03	9.05	8.98	9.05
3196	NYSE	SMFG	Fri, Jul 14, 2023	9.10	9.11	9.01	9.02
3195	NYSE	SMFG	Thu, Jul 13, 2023	9.09	9.20	9.09	9.12
3194	NYSE	SMFG	Wed, Jul 12, 2023	8.94	9.06	8.94	9.01
3193	NYSE	SMFG	Tue, Jul 11, 2023	8.63	8.71	8.63	8.71
3192	NYSE	SMFG	Mon, Jul 10, 2023	8.67	8.72	8.61	8.65
3191	NYSE	SMFG	Fri, Jul 7, 2023	8.66	8.80	8.66	8.76
3190	NYSE	SMFG	Thu, Jul 6, 2023	8.66	8.72	8.62	8.65
3189	NYSE	SMFG	Wed, Jul 5, 2023	8.82	8.91	8.82	8.86
3188	NYSE	SMFG	Mon, Jul 3, 2023	8.64	8.68	8.63	8.64
3187	NYSE	SMFG	Fri, Jun 30, 2023	8.60	8.62	8.58	8.60
3186	NYSE	SMFG	Thu, Jun 29, 2023	8.56	8.63	8.54	8.63
3185	NYSE	SMFG	Wed, Jun 28, 2023	8.45	8.48	8.43	8.43
3184	NYSE	SMFG	Tue, Jun 27, 2023	8.30	8.41	8.30	8.40
3183	NYSE	SMFG	Mon, Jun 26, 2023	8.24	8.28	8.22	8.24
3182	NYSE	SMFG	Fri, Jun 23, 2023	8.34	8.34	8.24	8.24
3181	NYSE	SMFG	Thu, Jun 22, 2023	8.52	8.53	8.46	8.48
3180	NYSE	SMFG	Wed, Jun 21, 2023	8.33	8.46	8.33	8.44
3179	NYSE	SMFG	Tue, Jun 20, 2023	8.28	8.28	8.18	8.20
3178	NYSE	SMFG	Fri, Jun 16, 2023	8.31	8.35	8.24	8.26
3177	NYSE	SMFG	Thu, Jun 15, 2023	8.32	8.38	8.29	8.37
3176	NYSE	SMFG	Wed, Jun 14, 2023	8.46	8.49	8.31	8.36
3175	NYSE	SMFG	Tue, Jun 13, 2023	8.27	8.34	8.26	8.31
3174	NYSE	SMFG	Mon, Jun 12, 2023	8.27	8.27	8.21	8.24
3173	NYSE	SMFG	Fri, Jun 9, 2023	8.29	8.30	8.25	8.27
3172	NYSE	SMFG	Thu, Jun 8, 2023	8.22	8.23	8.17	8.21
3171	NYSE	SMFG	Wed, Jun 7, 2023	8.24	8.24	8.16	8.16
3170	NYSE	SMFG	Tue, Jun 6, 2023	8.19	8.34	8.16	8.33
3169	NYSE	SMFG	Mon, Jun 5, 2023	8.28	8.29	8.21	8.29
3168	NYSE	SMFG	Fri, Jun 2, 2023	8.31	8.33	8.25	8.29
3167	NYSE	SMFG	Thu, Jun 1, 2023	8.22	8.35	8.17	8.32
3166	NYSE	SMFG	Wed, May 31, 2023	8.01	8.09	8.00	8.06
3165	NYSE	SMFG	Tue, May 30, 2023	8.01	8.04	7.95	7.99
3164	NYSE	SMFG	Fri, May 26, 2023	7.88	7.96	7.88	7.91
3163	NYSE	SMFG	Thu, May 25, 2023	7.97	7.99	7.90	7.94
3162	NYSE	SMFG	Wed, May 24, 2023	8.05	8.11	8.03	8.03
3161	NYSE	SMFG	Tue, May 23, 2023	8.04	8.12	8.03	8.05
3160	NYSE	SMFG	Mon, May 22, 2023	8.16	8.17	8.11	8.16
3159	NYSE	SMFG	Fri, May 19, 2023	8.19	8.20	8.09	8.11
3158	NYSE	SMFG	Thu, May 18, 2023	8.37	8.39	8.29	8.33
3157	NYSE	SMFG	Wed, May 17, 2023	8.42	8.50	8.41	8.50
3156	NYSE	SMFG	Tue, May 16, 2023	8.49	8.50	8.39	8.40
3155	NYSE	SMFG	Mon, May 15, 2023	8.55	8.62	8.48	8.61
3154	NYSE	SMFG	Fri, May 12, 2023	8.43	8.47	8.37	8.39
3153	NYSE	SMFG	Thu, May 11, 2023	8.41	8.44	8.34	8.41
3152	NYSE	SMFG	Wed, May 10, 2023	8.41	8.42	8.30	8.35
3151	NYSE	SMFG	Tue, May 9, 2023	8.29	8.36	8.28	8.35
3150	NYSE	SMFG	Mon, May 8, 2023	8.23	8.31	8.23	8.24
3149	NYSE	SMFG	Fri, May 5, 2023	7.96	8.23	7.94	8.21
3148	NYSE	SMFG	Thu, May 4, 2023	7.92	7.98	7.79	7.84
3147	NYSE	SMFG	Wed, May 3, 2023	8.07	8.12	7.97	7.98
3146	NYSE	SMFG	Tue, May 2, 2023	8.18	8.18	8.01	8.07
3145	NYSE	SMFG	Mon, May 1, 2023	8.32	8.33	8.22	8.24
3144	NYSE	SMFG	Fri, Apr 28, 2023	8.18	8.23	8.15	8.21
3143	NYSE	SMFG	Thu, Apr 27, 2023	8.35	8.49	8.35	8.48
3142	NYSE	SMFG	Wed, Apr 26, 2023	8.19	8.30	8.19	8.26
3141	NYSE	SMFG	Tue, Apr 25, 2023	8.40	8.41	8.20	8.23
3140	NYSE	SMFG	Mon, Apr 24, 2023	8.29	8.35	8.29	8.34
3139	NYSE	SMFG	Fri, Apr 21, 2023	8.45	8.45	8.36	8.43
3138	NYSE	SMFG	Thu, Apr 20, 2023	8.51	8.57	8.48	8.52
3137	NYSE	SMFG	Wed, Apr 19, 2023	8.44	8.59	8.44	8.57
3136	NYSE	SMFG	Tue, Apr 18, 2023	8.42	8.47	8.41	8.44
3135	NYSE	SMFG	Mon, Apr 17, 2023	8.33	8.35	8.28	8.35
3134	NYSE	SMFG	Fri, Apr 14, 2023	8.17	8.34	8.17	8.31
3133	NYSE	SMFG	Thu, Apr 13, 2023	8.20	8.21	8.14	8.18
3132	NYSE	SMFG	Wed, Apr 12, 2023	8.23	8.26	8.16	8.17
3131	NYSE	SMFG	Tue, Apr 11, 2023	8.12	8.22	8.11	8.17
3130	NYSE	SMFG	Mon, Apr 10, 2023	8.10	8.10	8.03	8.06
3129	NYSE	SMFG	Thu, Apr 6, 2023	8.03	8.11	8.03	8.07
3128	NYSE	SMFG	Wed, Apr 5, 2023	8.12	8.12	8.04	8.09
3127	NYSE	SMFG	Tue, Apr 4, 2023	8.16	8.16	8.04	8.10
3126	NYSE	SMFG	Mon, Apr 3, 2023	8.08	8.10	8.01	8.07
3125	NYSE	SMFG	Fri, Mar 31, 2023	7.92	8.00	7.92	8.00
3124	NYSE	SMFG	Thu, Mar 30, 2023	7.95	8.01	7.87	7.87
3123	NYSE	SMFG	Wed, Mar 29, 2023	7.96	8.13	7.93	7.99
3122	NYSE	SMFG	Tue, Mar 28, 2023	8.01	8.07	7.98	8.02
3121	NYSE	SMFG	Mon, Mar 27, 2023	7.90	7.94	7.87	7.93
3120	NYSE	SMFG	Fri, Mar 24, 2023	7.81	7.90	7.75	7.90
3119	NYSE	SMFG	Thu, Mar 23, 2023	7.95	7.98	7.77	7.82
3118	NYSE	SMFG	Wed, Mar 22, 2023	7.95	8.00	7.88	7.89
3117	NYSE	SMFG	Tue, Mar 21, 2023	7.93	8.02	7.92	7.98
3116	NYSE	SMFG	Mon, Mar 20, 2023	7.77	8.04	7.77	7.87
3115	NYSE	SMFG	Fri, Mar 17, 2023	7.83	7.83	7.66	7.66
3114	NYSE	SMFG	Thu, Mar 16, 2023	7.70	7.93	7.65	7.89
3113	NYSE	SMFG	Wed, Mar 15, 2023	7.66	7.71	7.53	7.69
3112	NYSE	SMFG	Tue, Mar 14, 2023	7.98	8.00	7.79	7.86
3111	NYSE	SMFG	Mon, Mar 13, 2023	8.21	8.25	8.04	8.17
3110	NYSE	SMFG	Fri, Mar 10, 2023	8.64	8.70	8.33	8.44
3109	NYSE	SMFG	Thu, Mar 9, 2023	9.08	9.18	8.99	9.00
3108	NYSE	SMFG	Wed, Mar 8, 2023	8.89	8.98	8.88	8.95
3107	NYSE	SMFG	Tue, Mar 7, 2023	9.00	9.03	8.85	8.86
3106	NYSE	SMFG	Mon, Mar 6, 2023	8.91	8.95	8.88	8.94
3105	NYSE	SMFG	Fri, Mar 3, 2023	8.73	8.87	8.69	8.84
3104	NYSE	SMFG	Thu, Mar 2, 2023	8.62	8.66	8.61	8.66
3103	NYSE	SMFG	Wed, Mar 1, 2023	8.69	8.73	8.67	8.67
3102	NYSE	SMFG	Tue, Feb 28, 2023	8.71	8.73	8.68	8.73
3101	NYSE	SMFG	Mon, Feb 27, 2023	8.72	8.79	8.69	8.69
3100	NYSE	SMFG	Fri, Feb 24, 2023	8.62	8.65	8.56	8.61
3099	NYSE	SMFG	Thu, Feb 23, 2023	8.76	8.83	8.74	8.82
3098	NYSE	SMFG	Wed, Feb 22, 2023	8.81	8.81	8.72	8.74
3097	NYSE	SMFG	Tue, Feb 21, 2023	8.77	8.85	8.76	8.77
3096	NYSE	SMFG	Fri, Feb 17, 2023	8.83	8.87	8.81	8.87
3095	NYSE	SMFG	Thu, Feb 16, 2023	8.82	8.85	8.79	8.83
3094	NYSE	SMFG	Wed, Feb 15, 2023	8.76	8.86	8.76	8.85
3093	NYSE	SMFG	Tue, Feb 14, 2023	8.80	8.90	8.78	8.82
3092	NYSE	SMFG	Mon, Feb 13, 2023	8.76	8.82	8.76	8.82
3091	NYSE	SMFG	Fri, Feb 10, 2023	8.72	8.79	8.72	8.77
3090	NYSE	SMFG	Thu, Feb 9, 2023	8.72	8.75	8.65	8.67
3089	NYSE	SMFG	Wed, Feb 8, 2023	8.61	8.65	8.59	8.63
3088	NYSE	SMFG	Tue, Feb 7, 2023	8.52	8.62	8.49	8.61
3087	NYSE	SMFG	Mon, Feb 6, 2023	8.42	8.42	8.25	8.40
3086	NYSE	SMFG	Fri, Feb 3, 2023	8.69	8.73	8.65	8.66
3085	NYSE	SMFG	Thu, Feb 2, 2023	8.66	8.75	8.62	8.67
3084	NYSE	SMFG	Wed, Feb 1, 2023	8.78	8.81	8.69	8.76
3083	NYSE	SMFG	Tue, Jan 31, 2023	8.73	8.76	8.69	8.76
3082	NYSE	SMFG	Mon, Jan 30, 2023	8.97	9.01	8.73	8.90
3081	NYSE	SMFG	Fri, Jan 27, 2023	8.93	8.97	8.89	8.89
3080	NYSE	SMFG	Thu, Jan 26, 2023	8.79	8.79	8.72	8.78
3079	NYSE	SMFG	Wed, Jan 25, 2023	8.71	8.84	8.71	8.79
3078	NYSE	SMFG	Tue, Jan 24, 2023	8.65	8.72	8.56	8.69
3077	NYSE	SMFG	Mon, Jan 23, 2023	8.60	8.60	8.50	8.54
3076	NYSE	SMFG	Fri, Jan 20, 2023	8.51	8.60	8.47	8.58
3075	NYSE	SMFG	Thu, Jan 19, 2023	8.46	8.54	8.43	8.51
3074	NYSE	SMFG	Wed, Jan 18, 2023	8.69	8.69	8.56	8.58
3073	NYSE	SMFG	Tue, Jan 17, 2023	8.64	8.67	8.56	8.67
3072	NYSE	SMFG	Fri, Jan 13, 2023	8.78	9.04	8.72	9.03
3071	NYSE	SMFG	Thu, Jan 12, 2023	8.50	8.72	8.49	8.66
3070	NYSE	SMFG	Wed, Jan 11, 2023	8.09	8.11	8.04	8.09
3069	NYSE	SMFG	Tue, Jan 10, 2023	8.05	8.05	7.96	8.05
3068	NYSE	SMFG	Mon, Jan 9, 2023	8.15	8.16	8.06	8.06
3067	NYSE	SMFG	Fri, Jan 6, 2023	8.03	8.14	7.96	8.13
3066	NYSE	SMFG	Thu, Jan 5, 2023	8.00	8.07	7.93	8.04
3065	NYSE	SMFG	Wed, Jan 4, 2023	8.19	8.28	8.19	8.25
3064	NYSE	SMFG	Tue, Jan 3, 2023	8.06	8.14	8.03	8.09
3063	NYSE	SMFG	Fri, Dec 30, 2022	7.97	8.03	7.94	8.02
3062	NYSE	SMFG	Thu, Dec 29, 2022	7.96	7.99	7.91	7.92
3061	NYSE	SMFG	Wed, Dec 28, 2022	8.03	8.04	7.96	7.99
3060	NYSE	SMFG	Tue, Dec 27, 2022	8.07	8.09	8.01	8.06
3059	NYSE	SMFG	Fri, Dec 23, 2022	7.99	8.07	7.94	8.05
3058	NYSE	SMFG	Thu, Dec 22, 2022	7.84	7.91	7.81	7.91
3057	NYSE	SMFG	Wed, Dec 21, 2022	7.81	7.92	7.79	7.84
3056	NYSE	SMFG	Tue, Dec 20, 2022	7.46	7.77	7.44	7.59
3055	NYSE	SMFG	Mon, Dec 19, 2022	6.84	6.93	6.84	6.87
3054	NYSE	SMFG	Fri, Dec 16, 2022	6.66	6.80	6.66	6.78
3053	NYSE	SMFG	Thu, Dec 15, 2022	6.81	6.82	6.70	6.73
3052	NYSE	SMFG	Wed, Dec 14, 2022	6.86	6.90	6.81	6.83
3051	NYSE	SMFG	Tue, Dec 13, 2022	6.93	6.93	6.84	6.85
3050	NYSE	SMFG	Mon, Dec 12, 2022	6.81	6.82	6.75	6.81
3049	NYSE	SMFG	Fri, Dec 9, 2022	6.77	6.83	6.77	6.79
3048	NYSE	SMFG	Thu, Dec 8, 2022	6.76	6.81	6.73	6.77
3047	NYSE	SMFG	Wed, Dec 7, 2022	6.74	6.79	6.73	6.77
3046	NYSE	SMFG	Tue, Dec 6, 2022	6.73	6.73	6.66	6.72
3045	NYSE	SMFG	Mon, Dec 5, 2022	6.78	6.78	6.68	6.68
3044	NYSE	SMFG	Fri, Dec 2, 2022	6.75	6.84	6.75	6.83
3043	NYSE	SMFG	Thu, Dec 1, 2022	6.80	6.82	6.77	6.81
3042	NYSE	SMFG	Wed, Nov 30, 2022	6.81	6.81	6.69	6.80
3041	NYSE	SMFG	Tue, Nov 29, 2022	6.76	6.82	6.72	6.81
3040	NYSE	SMFG	Mon, Nov 28, 2022	6.79	6.79	6.73	6.73
3039	NYSE	SMFG	Fri, Nov 25, 2022	6.78	6.88	6.78	6.87
3038	NYSE	SMFG	Wed, Nov 23, 2022	6.68	6.73	6.63	6.72
3037	NYSE	SMFG	Tue, Nov 22, 2022	6.58	6.65	6.58	6.64
3036	NYSE	SMFG	Mon, Nov 21, 2022	6.50	6.53	6.46	6.52
3035	NYSE	SMFG	Fri, Nov 18, 2022	6.61	6.61	6.55	6.57
3034	NYSE	SMFG	Thu, Nov 17, 2022	6.46	6.56	6.45	6.56
3033	NYSE	SMFG	Wed, Nov 16, 2022	6.45	6.45	6.40	6.44
3032	NYSE	SMFG	Tue, Nov 15, 2022	6.45	6.48	6.34	6.40
3031	NYSE	SMFG	Mon, Nov 14, 2022	6.25	6.48	6.22	6.43
3030	NYSE	SMFG	Fri, Nov 11, 2022	6.04	6.18	6.04	6.14
3029	NYSE	SMFG	Thu, Nov 10, 2022	6.06	6.16	6.02	6.15
3028	NYSE	SMFG	Wed, Nov 9, 2022	5.87	5.89	5.83	5.85
3027	NYSE	SMFG	Tue, Nov 8, 2022	5.85	5.89	5.82	5.87
3026	NYSE	SMFG	Mon, Nov 7, 2022	5.78	5.83	5.77	5.81
3025	NYSE	SMFG	Fri, Nov 4, 2022	5.70	5.81	5.70	5.81
3024	NYSE	SMFG	Thu, Nov 3, 2022	5.60	5.64	5.57	5.62
3023	NYSE	SMFG	Wed, Nov 2, 2022	5.72	5.74	5.64	5.65
3022	NYSE	SMFG	Tue, Nov 1, 2022	5.66	5.69	5.59	5.62
3021	NYSE	SMFG	Mon, Oct 31, 2022	5.60	5.64	5.58	5.60
3020	NYSE	SMFG	Fri, Oct 28, 2022	5.56	5.61	5.56	5.61
3019	NYSE	SMFG	Thu, Oct 27, 2022	5.64	5.67	5.59	5.61
3018	NYSE	SMFG	Wed, Oct 26, 2022	5.67	5.74	5.64	5.70
3017	NYSE	SMFG	Tue, Oct 25, 2022	5.62	5.68	5.60	5.64
3016	NYSE	SMFG	Mon, Oct 24, 2022	5.52	5.62	5.52	5.58
3015	NYSE	SMFG	Fri, Oct 21, 2022	5.42	5.57	5.39	5.56
3014	NYSE	SMFG	Thu, Oct 20, 2022	5.47	5.51	5.39	5.39
3013	NYSE	SMFG	Wed, Oct 19, 2022	5.44	5.47	5.40	5.43
3012	NYSE	SMFG	Tue, Oct 18, 2022	5.52	5.54	5.45	5.47
3011	NYSE	SMFG	Mon, Oct 17, 2022	5.58	5.64	5.52	5.53
3010	NYSE	SMFG	Fri, Oct 14, 2022	5.74	5.75	5.62	5.62
3009	NYSE	SMFG	Thu, Oct 13, 2022	5.49	5.69	5.47	5.68
3008	NYSE	SMFG	Wed, Oct 12, 2022	5.57	5.61	5.56	5.56
3007	NYSE	SMFG	Tue, Oct 11, 2022	5.58	5.69	5.58	5.61
3006	NYSE	SMFG	Mon, Oct 10, 2022	5.64	5.65	5.58	5.59
3005	NYSE	SMFG	Fri, Oct 7, 2022	5.65	5.67	5.58	5.62
3004	NYSE	SMFG	Thu, Oct 6, 2022	5.72	5.74	5.68	5.68
3003	NYSE	SMFG	Wed, Oct 5, 2022	5.71	5.74	5.69	5.72
3002	NYSE	SMFG	Tue, Oct 4, 2022	5.72	5.80	5.72	5.80
3001	NYSE	SMFG	Mon, Oct 3, 2022	5.55	5.85	5.48	5.61
3000	NYSE	SMFG	Fri, Sep 30, 2022	5.60	5.63	5.50	5.50
2999	NYSE	SMFG	Thu, Sep 29, 2022	5.70	5.71	5.60	5.66
2998	NYSE	SMFG	Wed, Sep 28, 2022	5.70	5.78	5.67	5.76
2997	NYSE	SMFG	Tue, Sep 27, 2022	5.82	5.82	5.71	5.75
2996	NYSE	SMFG	Mon, Sep 26, 2022	5.73	5.85	5.72	5.79
2995	NYSE	SMFG	Fri, Sep 23, 2022	5.94	5.95	5.71	5.79
2994	NYSE	SMFG	Thu, Sep 22, 2022	6.05	6.11	6.02	6.02
2993	NYSE	SMFG	Wed, Sep 21, 2022	6.05	6.08	5.98	5.98
2992	NYSE	SMFG	Tue, Sep 20, 2022	6.02	6.07	6.00	6.05
2991	NYSE	SMFG	Mon, Sep 19, 2022	6.00	6.09	5.99	6.09
2990	NYSE	SMFG	Fri, Sep 16, 2022	6.01	6.09	5.99	6.06
2989	NYSE	SMFG	Thu, Sep 15, 2022	6.00	6.07	5.98	6.01
2988	NYSE	SMFG	Wed, Sep 14, 2022	6.02	6.07	6.01	6.02
2987	NYSE	SMFG	Tue, Sep 13, 2022	6.02	6.04	5.93	5.94
2986	NYSE	SMFG	Mon, Sep 12, 2022	6.16	6.18	6.11	6.11
2985	NYSE	SMFG	Fri, Sep 9, 2022	6.15	6.17	6.09	6.14
2984	NYSE	SMFG	Thu, Sep 8, 2022	5.90	6.05	5.90	6.05
2983	NYSE	SMFG	Wed, Sep 7, 2022	5.84	5.88	5.80	5.85
2982	NYSE	SMFG	Tue, Sep 6, 2022	6.01	6.01	5.91	5.92
2981	NYSE	SMFG	Fri, Sep 2, 2022	6.07	6.11	6.02	6.02
2980	NYSE	SMFG	Thu, Sep 1, 2022	6.03	6.04	5.98	6.03
2979	NYSE	SMFG	Wed, Aug 31, 2022	6.08	6.09	6.04	6.05
2978	NYSE	SMFG	Tue, Aug 30, 2022	6.10	6.11	6.05	6.10
2977	NYSE	SMFG	Mon, Aug 29, 2022	6.07	6.09	6.05	6.07
2976	NYSE	SMFG	Fri, Aug 26, 2022	6.19	6.20	6.07	6.07
2975	NYSE	SMFG	Thu, Aug 25, 2022	6.14	6.20	6.14	6.20
2974	NYSE	SMFG	Wed, Aug 24, 2022	6.10	6.16	6.09	6.13
2973	NYSE	SMFG	Tue, Aug 23, 2022	6.04	6.11	6.04	6.08
2972	NYSE	SMFG	Mon, Aug 22, 2022	6.11	6.11	6.05	6.06
2971	NYSE	SMFG	Fri, Aug 19, 2022	6.16	6.16	6.10	6.11
2970	NYSE	SMFG	Thu, Aug 18, 2022	6.21	6.21	6.17	6.20
2969	NYSE	SMFG	Wed, Aug 17, 2022	6.21	6.22	6.16	6.21
2968	NYSE	SMFG	Tue, Aug 16, 2022	6.21	6.24	6.19	6.23
2967	NYSE	SMFG	Mon, Aug 15, 2022	6.25	6.28	6.23	6.27
2966	NYSE	SMFG	Fri, Aug 12, 2022	6.30	6.30	6.26	6.29
2965	NYSE	SMFG	Thu, Aug 11, 2022	6.24	6.28	6.24	6.25
2964	NYSE	SMFG	Wed, Aug 10, 2022	6.14	6.24	6.11	6.22
2963	NYSE	SMFG	Tue, Aug 9, 2022	6.08	6.09	6.03	6.05
2962	NYSE	SMFG	Mon, Aug 8, 2022	6.14	6.17	6.11	6.11
2961	NYSE	SMFG	Fri, Aug 5, 2022	6.08	6.10	6.03	6.10
2960	NYSE	SMFG	Thu, Aug 4, 2022	6.11	6.16	6.06	6.08
2959	NYSE	SMFG	Wed, Aug 3, 2022	6.17	6.17	6.06	6.14
2958	NYSE	SMFG	Tue, Aug 2, 2022	6.28	6.29	6.19	6.20
2957	NYSE	SMFG	Mon, Aug 1, 2022	6.45	6.45	6.32	6.36
2956	NYSE	SMFG	Fri, Jul 29, 2022	6.23	6.43	6.21	6.39
2955	NYSE	SMFG	Thu, Jul 28, 2022	6.11	6.14	6.09	6.13
2954	NYSE	SMFG	Wed, Jul 27, 2022	6.07	6.13	6.05	6.12
2953	NYSE	SMFG	Tue, Jul 26, 2022	6.06	6.07	6.02	6.02
2952	NYSE	SMFG	Mon, Jul 25, 2022	6.00	6.09	6.00	6.07
2951	NYSE	SMFG	Fri, Jul 22, 2022	5.97	5.99	5.94	5.97
2950	NYSE	SMFG	Thu, Jul 21, 2022	5.90	5.96	5.87	5.96
2949	NYSE	SMFG	Wed, Jul 20, 2022	6.00	6.00	5.89	5.93
2948	NYSE	SMFG	Tue, Jul 19, 2022	5.95	6.03	5.94	6.01
2947	NYSE	SMFG	Mon, Jul 18, 2022	5.88	5.97	5.86	5.89
2946	NYSE	SMFG	Fri, Jul 15, 2022	5.81	5.90	5.76	5.88
2945	NYSE	SMFG	Thu, Jul 14, 2022	5.84	5.84	5.75	5.80
2944	NYSE	SMFG	Wed, Jul 13, 2022	5.96	5.96	5.90	5.95
2943	NYSE	SMFG	Tue, Jul 12, 2022	5.93	6.04	5.93	5.99
2942	NYSE	SMFG	Mon, Jul 11, 2022	5.99	6.01	5.94	5.99
2941	NYSE	SMFG	Fri, Jul 8, 2022	5.95	6.02	5.95	6.01
2940	NYSE	SMFG	Thu, Jul 7, 2022	5.91	5.95	5.91	5.93
2939	NYSE	SMFG	Wed, Jul 6, 2022	5.90	5.90	5.80	5.87
2938	NYSE	SMFG	Tue, Jul 5, 2022	5.91	5.97	5.87	5.97
2937	NYSE	SMFG	Fri, Jul 1, 2022	5.90	5.99	5.88	5.99
2936	NYSE	SMFG	Thu, Jun 30, 2022	5.87	5.91	5.83	5.90
2935	NYSE	SMFG	Wed, Jun 29, 2022	6.02	6.04	5.96	5.96
2934	NYSE	SMFG	Tue, Jun 28, 2022	6.07	6.11	6.02	6.03
2933	NYSE	SMFG	Mon, Jun 27, 2022	6.01	6.07	5.99	6.03
2932	NYSE	SMFG	Fri, Jun 24, 2022	6.00	6.13	6.00	6.11
2931	NYSE	SMFG	Thu, Jun 23, 2022	6.00	6.00	5.89	5.93
2930	NYSE	SMFG	Wed, Jun 22, 2022	5.93	5.98	5.91	5.94
2929	NYSE	SMFG	Tue, Jun 21, 2022	5.94	5.99	5.91	5.99
2928	NYSE	SMFG	Fri, Jun 17, 2022	5.92	5.97	5.78	5.81
2927	NYSE	SMFG	Thu, Jun 16, 2022	5.92	6.01	5.90	6.00
2926	NYSE	SMFG	Wed, Jun 15, 2022	5.90	5.99	5.90	5.97
2925	NYSE	SMFG	Tue, Jun 14, 2022	5.88	5.95	5.86	5.89
2924	NYSE	SMFG	Mon, Jun 13, 2022	5.76	5.83	5.76	5.78
2923	NYSE	SMFG	Fri, Jun 10, 2022	5.78	5.81	5.70	5.74
2922	NYSE	SMFG	Thu, Jun 9, 2022	5.92	5.94	5.82	5.82
2921	NYSE	SMFG	Wed, Jun 8, 2022	5.99	5.99	5.85	5.86
2920	NYSE	SMFG	Tue, Jun 7, 2022	6.03	6.10	6.03	6.07
2919	NYSE	SMFG	Mon, Jun 6, 2022	6.07	6.11	6.04	6.04
2918	NYSE	SMFG	Fri, Jun 3, 2022	6.08	6.08	6.01	6.04
2917	NYSE	SMFG	Thu, Jun 2, 2022	6.09	6.14	6.06	6.12
2916	NYSE	SMFG	Wed, Jun 1, 2022	6.16	6.18	6.05	6.08
2915	NYSE	SMFG	Tue, May 31, 2022	6.08	6.11	6.05	6.10
2914	NYSE	SMFG	Fri, May 27, 2022	6.24	6.25	6.20	6.22
2913	NYSE	SMFG	Thu, May 26, 2022	6.23	6.29	6.23	6.25
2912	NYSE	SMFG	Wed, May 25, 2022	6.14	6.19	6.12	6.18
2911	NYSE	SMFG	Tue, May 24, 2022	6.17	6.19	6.10	6.16
2910	NYSE	SMFG	Mon, May 23, 2022	6.13	6.24	6.12	6.19
2909	NYSE	SMFG	Fri, May 20, 2022	6.07	6.11	6.00	6.05
2908	NYSE	SMFG	Thu, May 19, 2022	5.97	6.06	5.97	6.05
2907	NYSE	SMFG	Wed, May 18, 2022	5.98	6.03	5.96	5.96
2906	NYSE	SMFG	Tue, May 17, 2022	5.95	6.00	5.93	5.97
2905	NYSE	SMFG	Mon, May 16, 2022	6.03	6.05	5.98	6.02
2904	NYSE	SMFG	Fri, May 13, 2022	5.97	6.08	5.97	6.07
2903	NYSE	SMFG	Thu, May 12, 2022	5.81	5.93	5.80	5.87
2902	NYSE	SMFG	Wed, May 11, 2022	5.87	5.91	5.79	5.79
2901	NYSE	SMFG	Tue, May 10, 2022	5.97	6.01	5.89	5.93
2900	NYSE	SMFG	Mon, May 9, 2022	5.95	5.99	5.91	5.92
2899	NYSE	SMFG	Fri, May 6, 2022	6.01	6.06	5.97	6.02
2898	NYSE	SMFG	Thu, May 5, 2022	6.07	6.07	5.93	5.97
2897	NYSE	SMFG	Wed, May 4, 2022	6.02	6.13	5.99	6.13
2896	NYSE	SMFG	Tue, May 3, 2022	5.99	6.05	5.96	6.02
2895	NYSE	SMFG	Mon, May 2, 2022	5.96	5.97	5.87	5.94
2894	NYSE	SMFG	Fri, Apr 29, 2022	6.04	6.11	5.97	5.99
2893	NYSE	SMFG	Thu, Apr 28, 2022	5.96	6.05	5.93	6.02
2892	NYSE	SMFG	Wed, Apr 27, 2022	5.95	5.98	5.90	5.93
2891	NYSE	SMFG	Tue, Apr 26, 2022	6.03	6.05	5.96	5.97
2890	NYSE	SMFG	Mon, Apr 25, 2022	6.04	6.08	5.95	6.06
2889	NYSE	SMFG	Fri, Apr 22, 2022	6.13	6.14	6.03	6.05
2888	NYSE	SMFG	Thu, Apr 21, 2022	6.22	6.24	6.14	6.14
2887	NYSE	SMFG	Wed, Apr 20, 2022	6.20	6.23	6.17	6.18
2886	NYSE	SMFG	Tue, Apr 19, 2022	6.08	6.13	6.06	6.11
2885	NYSE	SMFG	Mon, Apr 18, 2022	6.08	6.17	6.08	6.12
2884	NYSE	SMFG	Thu, Apr 14, 2022	6.14	6.17	6.08	6.10
2883	NYSE	SMFG	Wed, Apr 13, 2022	6.12	6.16	6.10	6.14
2882	NYSE	SMFG	Tue, Apr 12, 2022	6.16	6.20	6.09	6.12
2881	NYSE	SMFG	Mon, Apr 11, 2022	6.19	6.24	6.16	6.16
2880	NYSE	SMFG	Fri, Apr 8, 2022	6.19	6.26	6.17	6.19
2879	NYSE	SMFG	Thu, Apr 7, 2022	6.16	6.19	6.09	6.16
2878	NYSE	SMFG	Wed, Apr 6, 2022	6.18	6.21	6.14	6.16
2877	NYSE	SMFG	Tue, Apr 5, 2022	6.37	6.37	6.24	6.25
2876	NYSE	SMFG	Mon, Apr 4, 2022	6.37	6.44	6.35	6.41
2875	NYSE	SMFG	Fri, Apr 1, 2022	6.37	6.38	6.30	6.36
2874	NYSE	SMFG	Thu, Mar 31, 2022	6.36	6.39	6.25	6.27
2873	NYSE	SMFG	Wed, Mar 30, 2022	6.68	6.68	6.53	6.54
2872	NYSE	SMFG	Tue, Mar 29, 2022	6.74	6.75	6.67	6.68
2871	NYSE	SMFG	Mon, Mar 28, 2022	6.78	6.78	6.64	6.66
2870	NYSE	SMFG	Fri, Mar 25, 2022	6.92	6.93	6.85	6.91
2869	NYSE	SMFG	Thu, Mar 24, 2022	6.94	6.94	6.87	6.91
2868	NYSE	SMFG	Wed, Mar 23, 2022	6.97	6.98	6.89	6.90
2867	NYSE	SMFG	Tue, Mar 22, 2022	6.97	7.04	6.97	6.98
2866	NYSE	SMFG	Mon, Mar 21, 2022	6.89	6.94	6.88	6.91
2865	NYSE	SMFG	Fri, Mar 18, 2022	6.88	6.90	6.81	6.89
2864	NYSE	SMFG	Thu, Mar 17, 2022	6.79	6.91	6.78	6.90
2863	NYSE	SMFG	Wed, Mar 16, 2022	6.82	6.93	6.81	6.89
2862	NYSE	SMFG	Tue, Mar 15, 2022	6.77	6.80	6.73	6.78
2861	NYSE	SMFG	Mon, Mar 14, 2022	6.68	6.81	6.68	6.75
2860	NYSE	SMFG	Fri, Mar 11, 2022	6.64	6.71	6.57	6.57
2859	NYSE	SMFG	Thu, Mar 10, 2022	6.53	6.62	6.51	6.54
2858	NYSE	SMFG	Wed, Mar 9, 2022	6.46	6.57	6.43	6.53
2857	NYSE	SMFG	Tue, Mar 8, 2022	6.59	6.59	6.26	6.33
2856	NYSE	SMFG	Mon, Mar 7, 2022	6.80	6.82	6.66	6.67
2855	NYSE	SMFG	Fri, Mar 4, 2022	6.90	6.90	6.83	6.88
2854	NYSE	SMFG	Thu, Mar 3, 2022	7.10	7.12	6.99	7.05
2853	NYSE	SMFG	Wed, Mar 2, 2022	6.89	7.00	6.89	6.98
2852	NYSE	SMFG	Tue, Mar 1, 2022	7.06	7.08	6.82	6.85
2851	NYSE	SMFG	Mon, Feb 28, 2022	7.17	7.18	7.09	7.13
2850	NYSE	SMFG	Fri, Feb 25, 2022	7.22	7.29	7.22	7.28
2849	NYSE	SMFG	Thu, Feb 24, 2022	7.22	7.25	7.07	7.22
2848	NYSE	SMFG	Wed, Feb 23, 2022	7.48	7.48	7.37	7.38
2847	NYSE	SMFG	Tue, Feb 22, 2022	7.43	7.47	7.41	7.46
2846	NYSE	SMFG	Fri, Feb 18, 2022	7.40	7.43	7.36	7.41
2845	NYSE	SMFG	Thu, Feb 17, 2022	7.51	7.53	7.43	7.44
2844	NYSE	SMFG	Wed, Feb 16, 2022	7.53	7.58	7.52	7.57
2843	NYSE	SMFG	Tue, Feb 15, 2022	7.53	7.57	7.52	7.55
2842	NYSE	SMFG	Mon, Feb 14, 2022	7.53	7.56	7.45	7.50
2841	NYSE	SMFG	Fri, Feb 11, 2022	7.58	7.66	7.52	7.54
2840	NYSE	SMFG	Thu, Feb 10, 2022	7.61	7.67	7.56	7.59
2839	NYSE	SMFG	Wed, Feb 9, 2022	7.67	7.68	7.62	7.62
2838	NYSE	SMFG	Tue, Feb 8, 2022	7.68	7.74	7.67	7.70
2837	NYSE	SMFG	Mon, Feb 7, 2022	7.50	7.66	7.48	7.60
2836	NYSE	SMFG	Fri, Feb 4, 2022	7.28	7.37	7.28	7.35
2835	NYSE	SMFG	Thu, Feb 3, 2022	7.34	7.39	7.27	7.27
2834	NYSE	SMFG	Wed, Feb 2, 2022	7.35	7.49	7.32	7.48
2833	NYSE	SMFG	Tue, Feb 1, 2022	7.19	7.32	7.19	7.32
2832	NYSE	SMFG	Mon, Jan 31, 2022	7.17	7.20	7.09	7.19
2831	NYSE	SMFG	Fri, Jan 28, 2022	7.26	7.28	7.19	7.26
2830	NYSE	SMFG	Thu, Jan 27, 2022	7.30	7.35	7.21	7.26
2829	NYSE	SMFG	Wed, Jan 26, 2022	7.29	7.34	7.22	7.26
2828	NYSE	SMFG	Tue, Jan 25, 2022	7.17	7.31	7.10	7.28
2827	NYSE	SMFG	Mon, Jan 24, 2022	7.10	7.23	7.10	7.21
2826	NYSE	SMFG	Fri, Jan 21, 2022	7.17	7.21	7.14	7.14
2825	NYSE	SMFG	Thu, Jan 20, 2022	7.24	7.28	7.17	7.18
2824	NYSE	SMFG	Wed, Jan 19, 2022	7.31	7.33	7.23	7.24
2823	NYSE	SMFG	Tue, Jan 18, 2022	7.41	7.41	7.34	7.36
2822	NYSE	SMFG	Fri, Jan 14, 2022	7.51	7.58	7.50	7.56
2821	NYSE	SMFG	Thu, Jan 13, 2022	7.45	7.56	7.45	7.52
2820	NYSE	SMFG	Wed, Jan 12, 2022	7.41	7.46	7.38	7.45
2819	NYSE	SMFG	Tue, Jan 11, 2022	7.32	7.40	7.32	7.38
2818	NYSE	SMFG	Mon, Jan 10, 2022	7.23	7.27	7.15	7.21
2817	NYSE	SMFG	Fri, Jan 7, 2022	7.16	7.24	7.15	7.22
2816	NYSE	SMFG	Thu, Jan 6, 2022	7.12	7.14	7.07	7.12
2815	NYSE	SMFG	Wed, Jan 5, 2022	7.09	7.15	7.02	7.05
2814	NYSE	SMFG	Tue, Jan 4, 2022	6.99	7.08	6.97	7.06
2813	NYSE	SMFG	Mon, Jan 3, 2022	6.83	6.93	6.83	6.93
2812	NYSE	SMFG	Fri, Dec 31, 2021	6.74	6.79	6.73	6.79
2811	NYSE	SMFG	Thu, Dec 30, 2021	6.82	6.85	6.77	6.77
2810	NYSE	SMFG	Wed, Dec 29, 2021	6.81	6.84	6.79	6.80
2809	NYSE	SMFG	Tue, Dec 28, 2021	6.82	6.85	6.80	6.82
2808	NYSE	SMFG	Mon, Dec 27, 2021	6.81	6.84	6.78	6.83
2807	NYSE	SMFG	Thu, Dec 23, 2021	6.79	6.84	6.78	6.81
2806	NYSE	SMFG	Wed, Dec 22, 2021	6.73	6.78	6.71	6.76
2805	NYSE	SMFG	Tue, Dec 21, 2021	6.72	6.81	6.72	6.78
2804	NYSE	SMFG	Mon, Dec 20, 2021	6.69	6.70	6.60	6.67
2803	NYSE	SMFG	Fri, Dec 17, 2021	6.87	6.88	6.83	6.84
2802	NYSE	SMFG	Thu, Dec 16, 2021	6.90	6.94	6.87	6.91
2801	NYSE	SMFG	Wed, Dec 15, 2021	6.85	6.89	6.81	6.87
2800	NYSE	SMFG	Tue, Dec 14, 2021	6.74	6.88	6.74	6.84
2799	NYSE	SMFG	Mon, Dec 13, 2021	6.79	6.79	6.72	6.72
2798	NYSE	SMFG	Fri, Dec 10, 2021	6.84	6.85	6.77	6.84
2797	NYSE	SMFG	Thu, Dec 9, 2021	6.82	6.83	6.76	6.81
2796	NYSE	SMFG	Wed, Dec 8, 2021	6.89	6.89	6.82	6.87
2795	NYSE	SMFG	Tue, Dec 7, 2021	6.89	6.93	6.86	6.90
2794	NYSE	SMFG	Mon, Dec 6, 2021	6.76	6.86	6.76	6.83
2793	NYSE	SMFG	Fri, Dec 3, 2021	6.75	6.76	6.68	6.70
2792	NYSE	SMFG	Thu, Dec 2, 2021	6.59	6.74	6.59	6.72
2791	NYSE	SMFG	Wed, Dec 1, 2021	6.60	6.63	6.48	6.50
2790	NYSE	SMFG	Tue, Nov 30, 2021	6.48	6.50	6.40	6.47
2789	NYSE	SMFG	Mon, Nov 29, 2021	6.64	6.65	6.56	6.60
2788	NYSE	SMFG	Fri, Nov 26, 2021	6.68	6.70	6.60	6.63
2787	NYSE	SMFG	Wed, Nov 24, 2021	6.74	6.82	6.74	6.75
2786	NYSE	SMFG	Tue, Nov 23, 2021	6.72	6.76	6.70	6.74
2785	NYSE	SMFG	Mon, Nov 22, 2021	6.72	6.74	6.67	6.72
2784	NYSE	SMFG	Fri, Nov 19, 2021	6.72	6.74	6.69	6.72
2783	NYSE	SMFG	Thu, Nov 18, 2021	6.75	6.79	6.73	6.76
2782	NYSE	SMFG	Wed, Nov 17, 2021	6.78	6.78	6.71	6.75
2781	NYSE	SMFG	Tue, Nov 16, 2021	6.84	6.84	6.76	6.76
2780	NYSE	SMFG	Mon, Nov 15, 2021	6.98	6.99	6.87	6.89
2779	NYSE	SMFG	Fri, Nov 12, 2021	6.88	7.05	6.87	7.03
2778	NYSE	SMFG	Thu, Nov 11, 2021	6.68	6.75	6.68	6.74
2777	NYSE	SMFG	Wed, Nov 10, 2021	6.64	6.72	6.64	6.68
2776	NYSE	SMFG	Tue, Nov 9, 2021	6.74	6.74	6.58	6.63
2775	NYSE	SMFG	Mon, Nov 8, 2021	6.77	6.84	6.76	6.83
2774	NYSE	SMFG	Fri, Nov 5, 2021	6.73	6.76	6.70	6.72
2773	NYSE	SMFG	Thu, Nov 4, 2021	6.70	6.70	6.64	6.69
2772	NYSE	SMFG	Wed, Nov 3, 2021	6.62	6.68	6.60	6.67
2771	NYSE	SMFG	Tue, Nov 2, 2021	6.65	6.65	6.58	6.62
2770	NYSE	SMFG	Mon, Nov 1, 2021	6.65	6.72	6.63	6.67
2769	NYSE	SMFG	Fri, Oct 29, 2021	6.51	6.54	6.44	6.48
2768	NYSE	SMFG	Thu, Oct 28, 2021	6.55	6.60	6.51	6.55
2767	NYSE	SMFG	Wed, Oct 27, 2021	6.64	6.64	6.56	6.57
2766	NYSE	SMFG	Tue, Oct 26, 2021	6.67	6.69	6.63	6.65
2765	NYSE	SMFG	Mon, Oct 25, 2021	6.74	6.74	6.64	6.67
2764	NYSE	SMFG	Fri, Oct 22, 2021	6.79	6.83	6.75	6.77
2763	NYSE	SMFG	Thu, Oct 21, 2021	6.83	6.86	6.77	6.79
2762	NYSE	SMFG	Wed, Oct 20, 2021	6.85	6.89	6.83	6.87
2761	NYSE	SMFG	Tue, Oct 19, 2021	6.82	6.84	6.79	6.83
2760	NYSE	SMFG	Mon, Oct 18, 2021	6.86	6.88	6.81	6.83
2759	NYSE	SMFG	Fri, Oct 15, 2021	6.81	6.88	6.79	6.87
2758	NYSE	SMFG	Thu, Oct 14, 2021	6.76	6.78	6.72	6.74
2757	NYSE	SMFG	Wed, Oct 13, 2021	6.85	6.86	6.75	6.81
2756	NYSE	SMFG	Tue, Oct 12, 2021	6.96	6.96	6.90	6.92
2755	NYSE	SMFG	Mon, Oct 11, 2021	7.02	7.07	6.94	6.94
2754	NYSE	SMFG	Fri, Oct 8, 2021	7.00	7.01	6.95	6.95
2753	NYSE	SMFG	Thu, Oct 7, 2021	7.03	7.08	7.02	7.04
2752	NYSE	SMFG	Wed, Oct 6, 2021	7.02	7.05	6.95	7.04
2751	NYSE	SMFG	Tue, Oct 5, 2021	6.85	6.99	6.85	6.98
2750	NYSE	SMFG	Mon, Oct 4, 2021	6.86	6.89	6.75	6.78
2749	NYSE	SMFG	Fri, Oct 1, 2021	6.94	6.99	6.89	6.97
2748	NYSE	SMFG	Thu, Sep 30, 2021	7.11	7.13	7.01	7.01
2747	NYSE	SMFG	Wed, Sep 29, 2021	7.28	7.28	7.20	7.24
2746	NYSE	SMFG	Tue, Sep 28, 2021	7.49	7.50	7.29	7.30
2745	NYSE	SMFG	Mon, Sep 27, 2021	7.36	7.52	7.36	7.48
2744	NYSE	SMFG	Fri, Sep 24, 2021	7.27	7.32	7.26	7.28
2743	NYSE	SMFG	Thu, Sep 23, 2021	7.19	7.33	7.19	7.26
2742	NYSE	SMFG	Wed, Sep 22, 2021	7.19	7.24	7.16	7.20
2741	NYSE	SMFG	Tue, Sep 21, 2021	7.14	7.20	7.13	7.15
2740	NYSE	SMFG	Mon, Sep 20, 2021	7.07	7.09	6.99	7.04
2739	NYSE	SMFG	Fri, Sep 17, 2021	7.26	7.29	7.20	7.20
2738	NYSE	SMFG	Thu, Sep 16, 2021	7.25	7.30	7.24	7.27
2737	NYSE	SMFG	Wed, Sep 15, 2021	7.26	7.32	7.24	7.31
2736	NYSE	SMFG	Tue, Sep 14, 2021	7.37	7.37	7.23	7.27
2735	NYSE	SMFG	Mon, Sep 13, 2021	7.25	7.34	7.23	7.33
2734	NYSE	SMFG	Fri, Sep 10, 2021	7.22	7.24	7.18	7.18
2733	NYSE	SMFG	Thu, Sep 9, 2021	7.12	7.18	7.12	7.18
2732	NYSE	SMFG	Wed, Sep 8, 2021	7.18	7.20	7.13	7.14
2731	NYSE	SMFG	Tue, Sep 7, 2021	7.11	7.16	7.11	7.13
2730	NYSE	SMFG	Fri, Sep 3, 2021	6.99	7.10	6.99	7.10
2729	NYSE	SMFG	Thu, Sep 2, 2021	6.99	6.99	6.94	6.96
2728	NYSE	SMFG	Wed, Sep 1, 2021	7.00	7.05	6.97	6.98
2727	NYSE	SMFG	Tue, Aug 31, 2021	6.89	6.91	6.85	6.90
2726	NYSE	SMFG	Mon, Aug 30, 2021	6.96	6.97	6.84	6.85
2725	NYSE	SMFG	Fri, Aug 27, 2021	6.91	6.95	6.90	6.94
2724	NYSE	SMFG	Thu, Aug 26, 2021	6.94	6.97	6.90	6.90
2723	NYSE	SMFG	Wed, Aug 25, 2021	6.91	6.95	6.89	6.92
2722	NYSE	SMFG	Tue, Aug 24, 2021	6.88	6.93	6.87	6.91
2721	NYSE	SMFG	Mon, Aug 23, 2021	6.86	6.91	6.84	6.88
2720	NYSE	SMFG	Fri, Aug 20, 2021	6.80	6.86	6.78	6.84
2719	NYSE	SMFG	Thu, Aug 19, 2021	6.83	6.84	6.76	6.79
2718	NYSE	SMFG	Wed, Aug 18, 2021	6.91	6.96	6.89	6.89
2717	NYSE	SMFG	Tue, Aug 17, 2021	6.95	6.96	6.90	6.92
2716	NYSE	SMFG	Mon, Aug 16, 2021	7.00	7.03	6.94	7.02
2715	NYSE	SMFG	Fri, Aug 13, 2021	7.07	7.08	7.03	7.07
2714	NYSE	SMFG	Thu, Aug 12, 2021	7.08	7.12	7.05	7.09
2713	NYSE	SMFG	Wed, Aug 11, 2021	7.04	7.12	7.04	7.10
2712	NYSE	SMFG	Tue, Aug 10, 2021	6.90	6.93	6.83	6.90
2711	NYSE	SMFG	Mon, Aug 9, 2021	6.87	6.90	6.83	6.86
2710	NYSE	SMFG	Fri, Aug 6, 2021	6.84	6.89	6.84	6.85
2709	NYSE	SMFG	Thu, Aug 5, 2021	6.75	6.79	6.73	6.79
2708	NYSE	SMFG	Wed, Aug 4, 2021	6.73	6.75	6.70	6.70
2707	NYSE	SMFG	Tue, Aug 3, 2021	6.78	6.80	6.70	6.80
2706	NYSE	SMFG	Mon, Aug 2, 2021	6.83	6.90	6.77	6.77
2705	NYSE	SMFG	Fri, Jul 30, 2021	6.76	6.84	6.71	6.74
2704	NYSE	SMFG	Thu, Jul 29, 2021	6.85	6.87	6.80	6.82
2703	NYSE	SMFG	Wed, Jul 28, 2021	6.80	6.85	6.77	6.84
2702	NYSE	SMFG	Tue, Jul 27, 2021	6.73	6.82	6.73	6.78
2701	NYSE	SMFG	Mon, Jul 26, 2021	6.73	6.79	6.72	6.75
2700	NYSE	SMFG	Fri, Jul 23, 2021	6.77	6.83	6.75	6.76
2699	NYSE	SMFG	Thu, Jul 22, 2021	6.83	6.83	6.73	6.73
2698	NYSE	SMFG	Wed, Jul 21, 2021	6.80	6.85	6.76	6.82
2697	NYSE	SMFG	Tue, Jul 20, 2021	6.64	6.77	6.64	6.76
2696	NYSE	SMFG	Mon, Jul 19, 2021	6.65	6.66	6.52	6.60
2695	NYSE	SMFG	Fri, Jul 16, 2021	6.79	6.81	6.69	6.69
2694	NYSE	SMFG	Thu, Jul 15, 2021	6.79	6.80	6.71	6.74
2693	NYSE	SMFG	Wed, Jul 14, 2021	6.85	6.88	6.77	6.80
2692	NYSE	SMFG	Tue, Jul 13, 2021	6.91	6.93	6.83	6.85
2691	NYSE	SMFG	Mon, Jul 12, 2021	6.85	6.91	6.80	6.90
2690	NYSE	SMFG	Fri, Jul 9, 2021	6.75	6.92	6.75	6.89
2689	NYSE	SMFG	Thu, Jul 8, 2021	6.79	6.79	6.65	6.67
2688	NYSE	SMFG	Wed, Jul 7, 2021	6.83	6.87	6.78	6.82
2687	NYSE	SMFG	Tue, Jul 6, 2021	6.96	6.97	6.82	6.87
2686	NYSE	SMFG	Fri, Jul 2, 2021	7.02	7.02	6.93	6.93
2685	NYSE	SMFG	Thu, Jul 1, 2021	6.90	6.95	6.87	6.94
2684	NYSE	SMFG	Wed, Jun 30, 2021	6.96	6.96	6.86	6.89
2683	NYSE	SMFG	Tue, Jun 29, 2021	7.05	7.11	6.98	6.98
2682	NYSE	SMFG	Mon, Jun 28, 2021	7.09	7.13	7.01	7.10
2681	NYSE	SMFG	Fri, Jun 25, 2021	7.03	7.11	7.02	7.09
2680	NYSE	SMFG	Thu, Jun 24, 2021	6.91	7.02	6.91	7.01
2679	NYSE	SMFG	Wed, Jun 23, 2021	6.96	6.96	6.87	6.88
2678	NYSE	SMFG	Tue, Jun 22, 2021	7.04	7.04	6.95	7.01
2677	NYSE	SMFG	Mon, Jun 21, 2021	6.93	7.02	6.92	7.02
2676	NYSE	SMFG	Fri, Jun 18, 2021	7.00	7.00	6.87	6.88
2675	NYSE	SMFG	Thu, Jun 17, 2021	7.17	7.19	7.03	7.09
2674	NYSE	SMFG	Wed, Jun 16, 2021	7.11	7.14	7.06	7.12
2673	NYSE	SMFG	Tue, Jun 15, 2021	7.07	7.11	7.02	7.10
2672	NYSE	SMFG	Mon, Jun 14, 2021	7.13	7.14	7.02	7.06
2671	NYSE	SMFG	Fri, Jun 11, 2021	7.14	7.15	7.09	7.15
2670	NYSE	SMFG	Thu, Jun 10, 2021	7.27	7.27	7.16	7.16
2669	NYSE	SMFG	Wed, Jun 9, 2021	7.27	7.27	7.19	7.21
2668	NYSE	SMFG	Tue, Jun 8, 2021	7.31	7.35	7.28	7.32
2667	NYSE	SMFG	Mon, Jun 7, 2021	7.36	7.36	7.29	7.33
2666	NYSE	SMFG	Fri, Jun 4, 2021	7.42	7.44	7.36	7.39
2665	NYSE	SMFG	Thu, Jun 3, 2021	7.35	7.47	7.35	7.44
2664	NYSE	SMFG	Wed, Jun 2, 2021	7.37	7.38	7.34	7.35
2663	NYSE	SMFG	Tue, Jun 1, 2021	7.33	7.34	7.28	7.33
2662	NYSE	SMFG	Fri, May 28, 2021	7.31	7.32	7.25	7.32
2661	NYSE	SMFG	Thu, May 27, 2021	7.32	7.33	7.27	7.28
2660	NYSE	SMFG	Wed, May 26, 2021	7.34	7.39	7.28	7.37
2659	NYSE	SMFG	Tue, May 25, 2021	7.44	7.47	7.36	7.36
2658	NYSE	SMFG	Mon, May 24, 2021	7.39	7.49	7.38	7.43
2657	NYSE	SMFG	Fri, May 21, 2021	7.34	7.37	7.31	7.36
2656	NYSE	SMFG	Thu, May 20, 2021	7.34	7.36	7.29	7.34
2655	NYSE	SMFG	Wed, May 19, 2021	7.34	7.36	7.28	7.34
2654	NYSE	SMFG	Tue, May 18, 2021	7.35	7.44	7.34	7.38
2653	NYSE	SMFG	Mon, May 17, 2021	7.25	7.30	7.21	7.28
2652	NYSE	SMFG	Fri, May 14, 2021	7.31	7.31	7.25	7.30
2651	NYSE	SMFG	Thu, May 13, 2021	7.19	7.29	7.19	7.27
2650	NYSE	SMFG	Wed, May 12, 2021	7.28	7.29	7.09	7.13
2649	NYSE	SMFG	Tue, May 11, 2021	7.26	7.30	7.21	7.25
2648	NYSE	SMFG	Mon, May 10, 2021	7.35	7.40	7.32	7.33
2647	NYSE	SMFG	Fri, May 7, 2021	7.28	7.33	7.25	7.32
2646	NYSE	SMFG	Thu, May 6, 2021	7.20	7.32	7.20	7.31
2645	NYSE	SMFG	Wed, May 5, 2021	7.12	7.14	7.06	7.10
2644	NYSE	SMFG	Tue, May 4, 2021	7.05	7.09	7.01	7.08
2643	NYSE	SMFG	Mon, May 3, 2021	7.08	7.10	7.05	7.08
2642	NYSE	SMFG	Fri, Apr 30, 2021	7.05	7.06	7.00	7.04
2641	NYSE	SMFG	Thu, Apr 29, 2021	7.11	7.18	7.08	7.14
2640	NYSE	SMFG	Wed, Apr 28, 2021	7.05	7.10	7.05	7.06
2639	NYSE	SMFG	Tue, Apr 27, 2021	7.03	7.04	7.01	7.04
2638	NYSE	SMFG	Mon, Apr 26, 2021	7.02	7.05	7.00	7.00
2637	NYSE	SMFG	Fri, Apr 23, 2021	6.93	7.05	6.93	7.04
2636	NYSE	SMFG	Thu, Apr 22, 2021	6.96	6.96	6.87	6.90
2635	NYSE	SMFG	Wed, Apr 21, 2021	6.90	7.00	6.88	6.97
2634	NYSE	SMFG	Tue, Apr 20, 2021	7.02	7.03	6.89	6.94
2633	NYSE	SMFG	Mon, Apr 19, 2021	7.18	7.21	7.13	7.14
2632	NYSE	SMFG	Fri, Apr 16, 2021	7.16	7.19	7.14	7.19
2631	NYSE	SMFG	Thu, Apr 15, 2021	7.20	7.22	7.12	7.16
2630	NYSE	SMFG	Wed, Apr 14, 2021	7.03	7.11	7.03	7.10
2629	NYSE	SMFG	Tue, Apr 13, 2021	7.10	7.12	7.03	7.06
2628	NYSE	SMFG	Mon, Apr 12, 2021	7.16	7.18	7.10	7.12
2627	NYSE	SMFG	Fri, Apr 9, 2021	7.10	7.15	7.09	7.15
2626	NYSE	SMFG	Thu, Apr 8, 2021	7.15	7.15	7.08	7.12
2625	NYSE	SMFG	Wed, Apr 7, 2021	7.20	7.26	7.17	7.25
2624	NYSE	SMFG	Tue, Apr 6, 2021	7.27	7.28	7.14	7.20
2623	NYSE	SMFG	Mon, Apr 5, 2021	7.28	7.44	7.28	7.36
2622	NYSE	SMFG	Thu, Apr 1, 2021	7.20	7.21	7.13	7.20
2621	NYSE	SMFG	Wed, Mar 31, 2021	7.33	7.33	7.22	7.25
2620	NYSE	SMFG	Tue, Mar 30, 2021	7.48	7.49	7.44	7.45
2619	NYSE	SMFG	Mon, Mar 29, 2021	7.52	7.56	7.46	7.48
2618	NYSE	SMFG	Fri, Mar 26, 2021	7.71	7.75	7.68	7.74
2617	NYSE	SMFG	Thu, Mar 25, 2021	7.53	7.64	7.52	7.61
2616	NYSE	SMFG	Wed, Mar 24, 2021	7.52	7.53	7.46	7.48
2615	NYSE	SMFG	Tue, Mar 23, 2021	7.70	7.72	7.60	7.61
2614	NYSE	SMFG	Mon, Mar 22, 2021	7.85	7.89	7.79	7.85
2613	NYSE	SMFG	Fri, Mar 19, 2021	7.92	7.95	7.84	7.88
2612	NYSE	SMFG	Thu, Mar 18, 2021	7.79	7.84	7.72	7.76
2611	NYSE	SMFG	Wed, Mar 17, 2021	7.49	7.53	7.44	7.49
2610	NYSE	SMFG	Tue, Mar 16, 2021	7.49	7.52	7.38	7.42
2609	NYSE	SMFG	Mon, Mar 15, 2021	7.55	7.61	7.52	7.58
2608	NYSE	SMFG	Fri, Mar 12, 2021	7.35	7.40	7.34	7.38
2607	NYSE	SMFG	Thu, Mar 11, 2021	7.32	7.33	7.26	7.30
2606	NYSE	SMFG	Wed, Mar 10, 2021	7.30	7.37	7.28	7.35
2605	NYSE	SMFG	Tue, Mar 9, 2021	7.32	7.33	7.23	7.23
2604	NYSE	SMFG	Mon, Mar 8, 2021	7.26	7.34	7.25	7.28
2603	NYSE	SMFG	Fri, Mar 5, 2021	7.16	7.17	7.07	7.16
2602	NYSE	SMFG	Thu, Mar 4, 2021	7.15	7.19	7.04	7.08
2601	NYSE	SMFG	Wed, Mar 3, 2021	7.10	7.20	7.09	7.14
2600	NYSE	SMFG	Tue, Mar 2, 2021	7.08	7.10	7.07	7.09
2599	NYSE	SMFG	Mon, Mar 1, 2021	7.13	7.14	7.08	7.11
2598	NYSE	SMFG	Fri, Feb 26, 2021	7.15	7.16	7.02	7.02
2597	NYSE	SMFG	Thu, Feb 25, 2021	7.21	7.24	7.12	7.17
2596	NYSE	SMFG	Wed, Feb 24, 2021	7.19	7.25	7.17	7.21
2595	NYSE	SMFG	Tue, Feb 23, 2021	7.18	7.22	7.13	7.19
2594	NYSE	SMFG	Mon, Feb 22, 2021	7.10	7.24	7.10	7.19
2593	NYSE	SMFG	Fri, Feb 19, 2021	7.09	7.14	7.08	7.11
2592	NYSE	SMFG	Thu, Feb 18, 2021	7.08	7.08	7.00	7.01
2591	NYSE	SMFG	Wed, Feb 17, 2021	7.21	7.23	7.17	7.21
2590	NYSE	SMFG	Tue, Feb 16, 2021	7.19	7.26	7.12	7.19
2589	NYSE	SMFG	Fri, Feb 12, 2021	6.88	6.97	6.87	6.97
2588	NYSE	SMFG	Thu, Feb 11, 2021	6.78	6.82	6.76	6.81
2587	NYSE	SMFG	Wed, Feb 10, 2021	6.76	6.78	6.71	6.76
2586	NYSE	SMFG	Tue, Feb 9, 2021	6.74	6.75	6.68	6.75
2585	NYSE	SMFG	Mon, Feb 8, 2021	6.75	6.82	6.74	6.80
2584	NYSE	SMFG	Fri, Feb 5, 2021	6.52	6.55	6.50	6.53
2583	NYSE	SMFG	Thu, Feb 4, 2021	6.40	6.46	6.36	6.45
2582	NYSE	SMFG	Wed, Feb 3, 2021	6.41	6.47	6.41	6.45
2581	NYSE	SMFG	Tue, Feb 2, 2021	6.31	6.40	6.31	6.36
2580	NYSE	SMFG	Mon, Feb 1, 2021	6.30	6.36	6.26	6.35
2579	NYSE	SMFG	Fri, Jan 29, 2021	6.28	6.29	6.18	6.21
2578	NYSE	SMFG	Thu, Jan 28, 2021	6.29	6.42	6.29	6.34
2577	NYSE	SMFG	Wed, Jan 27, 2021	6.30	6.30	6.20	6.21
2576	NYSE	SMFG	Tue, Jan 26, 2021	6.38	6.41	6.36	6.39
2575	NYSE	SMFG	Mon, Jan 25, 2021	6.37	6.38	6.31	6.36
2574	NYSE	SMFG	Fri, Jan 22, 2021	6.44	6.45	6.37	6.42
2573	NYSE	SMFG	Thu, Jan 21, 2021	6.54	6.54	6.47	6.49
2572	NYSE	SMFG	Wed, Jan 20, 2021	6.56	6.58	6.53	6.55
2571	NYSE	SMFG	Tue, Jan 19, 2021	6.64	6.70	6.57	6.66
2570	NYSE	SMFG	Fri, Jan 15, 2021	6.76	6.79	6.70	6.71
2569	NYSE	SMFG	Thu, Jan 14, 2021	6.84	6.93	6.81	6.90
2568	NYSE	SMFG	Wed, Jan 13, 2021	6.75	6.76	6.70	6.74
2567	NYSE	SMFG	Tue, Jan 12, 2021	6.66	6.74	6.65	6.73
2566	NYSE	SMFG	Mon, Jan 11, 2021	6.60	6.76	6.58	6.75
2565	NYSE	SMFG	Fri, Jan 8, 2021	6.67	6.70	6.62	6.70
2564	NYSE	SMFG	Thu, Jan 7, 2021	6.66	6.69	6.65	6.68
2563	NYSE	SMFG	Wed, Jan 6, 2021	6.36	6.55	6.36	6.51
2562	NYSE	SMFG	Tue, Jan 5, 2021	6.13	6.18	6.10	6.18
2561	NYSE	SMFG	Mon, Jan 4, 2021	6.18	6.20	6.09	6.10
2560	NYSE	SMFG	Thu, Dec 31, 2020	6.16	6.17	6.15	6.17
2559	NYSE	SMFG	Wed, Dec 30, 2020	6.20	6.22	6.17	6.18
2558	NYSE	SMFG	Tue, Dec 29, 2020	6.14	6.22	6.14	6.18
2557	NYSE	SMFG	Mon, Dec 28, 2020	6.10	6.16	6.09	6.14
2556	NYSE	SMFG	Thu, Dec 24, 2020	6.03	6.07	6.01	6.02
2555	NYSE	SMFG	Wed, Dec 23, 2020	5.98	6.01	5.96	6.00
2554	NYSE	SMFG	Tue, Dec 22, 2020	6.06	6.06	5.95	5.96
2553	NYSE	SMFG	Mon, Dec 21, 2020	6.01	6.07	5.98	6.06
2552	NYSE	SMFG	Fri, Dec 18, 2020	6.05	6.08	6.01	6.03
2551	NYSE	SMFG	Thu, Dec 17, 2020	5.99	6.04	5.99	6.04
2550	NYSE	SMFG	Wed, Dec 16, 2020	6.00	6.01	5.97	5.99
2549	NYSE	SMFG	Tue, Dec 15, 2020	5.99	6.01	5.94	6.01
2548	NYSE	SMFG	Mon, Dec 14, 2020	6.05	6.06	5.96	5.98
2547	NYSE	SMFG	Fri, Dec 11, 2020	5.90	5.92	5.85	5.92
2546	NYSE	SMFG	Thu, Dec 10, 2020	5.84	5.86	5.80	5.86
2545	NYSE	SMFG	Wed, Dec 9, 2020	5.90	5.90	5.84	5.86
2544	NYSE	SMFG	Tue, Dec 8, 2020	5.87	5.89	5.85	5.88
2543	NYSE	SMFG	Mon, Dec 7, 2020	5.89	5.92	5.85	5.86
2542	NYSE	SMFG	Fri, Dec 4, 2020	5.93	5.98	5.93	5.97
2541	NYSE	SMFG	Thu, Dec 3, 2020	5.95	5.97	5.91	5.93
2540	NYSE	SMFG	Wed, Dec 2, 2020	5.95	6.01	5.95	5.98
2539	NYSE	SMFG	Tue, Dec 1, 2020	5.85	5.90	5.84	5.85
2538	NYSE	SMFG	Mon, Nov 30, 2020	5.90	5.90	5.76	5.77
2537	NYSE	SMFG	Fri, Nov 27, 2020	6.07	6.09	6.02	6.03
2536	NYSE	SMFG	Wed, Nov 25, 2020	6.14	6.15	6.10	6.10
2535	NYSE	SMFG	Tue, Nov 24, 2020	6.21	6.26	6.20	6.23
2534	NYSE	SMFG	Mon, Nov 23, 2020	6.20	6.20	6.14	6.16
2533	NYSE	SMFG	Fri, Nov 20, 2020	6.11	6.14	6.09	6.14
2532	NYSE	SMFG	Thu, Nov 19, 2020	6.08	6.14	6.07	6.14
2531	NYSE	SMFG	Wed, Nov 18, 2020	6.12	6.16	6.09	6.10
2530	NYSE	SMFG	Tue, Nov 17, 2020	6.18	6.25	6.17	6.21
2529	NYSE	SMFG	Mon, Nov 16, 2020	6.12	6.17	6.10	6.14
2528	NYSE	SMFG	Fri, Nov 13, 2020	5.87	5.98	5.87	5.96
2527	NYSE	SMFG	Thu, Nov 12, 2020	5.95	5.96	5.90	5.93
2526	NYSE	SMFG	Wed, Nov 11, 2020	6.05	6.07	6.01	6.03
2525	NYSE	SMFG	Tue, Nov 10, 2020	5.96	6.03	5.95	5.97
2524	NYSE	SMFG	Mon, Nov 9, 2020	5.88	6.06	5.85	6.03
2523	NYSE	SMFG	Fri, Nov 6, 2020	5.73	5.75	5.70	5.73
2522	NYSE	SMFG	Thu, Nov 5, 2020	5.66	5.71	5.66	5.68
2521	NYSE	SMFG	Wed, Nov 4, 2020	5.70	5.72	5.62	5.66
2520	NYSE	SMFG	Tue, Nov 3, 2020	5.76	5.85	5.76	5.84
2519	NYSE	SMFG	Mon, Nov 2, 2020	5.65	5.69	5.61	5.67
2518	NYSE	SMFG	Fri, Oct 30, 2020	5.52	5.56	5.49	5.54
2517	NYSE	SMFG	Thu, Oct 29, 2020	5.48	5.56	5.47	5.51
2516	NYSE	SMFG	Wed, Oct 28, 2020	5.51	5.51	5.40	5.40
2515	NYSE	SMFG	Tue, Oct 27, 2020	5.64	5.64	5.57	5.58
2514	NYSE	SMFG	Mon, Oct 26, 2020	5.67	5.69	5.60	5.66
2513	NYSE	SMFG	Fri, Oct 23, 2020	5.73	5.77	5.72	5.74
2512	NYSE	SMFG	Thu, Oct 22, 2020	5.68	5.71	5.67	5.70
2511	NYSE	SMFG	Wed, Oct 21, 2020	5.64	5.70	5.64	5.70
2510	NYSE	SMFG	Tue, Oct 20, 2020	5.60	5.64	5.57	5.60
2509	NYSE	SMFG	Mon, Oct 19, 2020	5.65	5.66	5.59	5.62
2508	NYSE	SMFG	Fri, Oct 16, 2020	5.61	5.67	5.60	5.64
2507	NYSE	SMFG	Thu, Oct 15, 2020	5.57	5.62	5.56	5.62
2506	NYSE	SMFG	Wed, Oct 14, 2020	5.64	5.64	5.60	5.62
2505	NYSE	SMFG	Tue, Oct 13, 2020	5.72	5.72	5.66	5.67
2504	NYSE	SMFG	Mon, Oct 12, 2020	5.69	5.74	5.68	5.72
2503	NYSE	SMFG	Fri, Oct 9, 2020	5.68	5.70	5.65	5.65
2502	NYSE	SMFG	Thu, Oct 8, 2020	5.73	5.74	5.70	5.70
2501	NYSE	SMFG	Wed, Oct 7, 2020	5.74	5.76	5.71	5.73
2500	NYSE	SMFG	Tue, Oct 6, 2020	5.75	5.77	5.69	5.69
2499	NYSE	SMFG	Mon, Oct 5, 2020	5.69	5.74	5.68	5.74
2498	NYSE	SMFG	Fri, Oct 2, 2020	5.61	5.69	5.58	5.66
2497	NYSE	SMFG	Thu, Oct 1, 2020	5.59	5.62	5.57	5.61
2496	NYSE	SMFG	Wed, Sep 30, 2020	5.55	5.62	5.55	5.59
2495	NYSE	SMFG	Tue, Sep 29, 2020	5.75	5.76	5.70	5.73
2494	NYSE	SMFG	Mon, Sep 28, 2020	5.77	5.86	5.77	5.84
2493	NYSE	SMFG	Fri, Sep 25, 2020	5.81	5.87	5.80	5.85
2492	NYSE	SMFG	Thu, Sep 24, 2020	5.83	5.85	5.78	5.83
2491	NYSE	SMFG	Wed, Sep 23, 2020	5.84	5.87	5.77	5.78
2490	NYSE	SMFG	Tue, Sep 22, 2020	5.74	5.76	5.70	5.76
2489	NYSE	SMFG	Mon, Sep 21, 2020	5.78	5.78	5.67	5.73
2488	NYSE	SMFG	Fri, Sep 18, 2020	5.93	5.93	5.88	5.89
2487	NYSE	SMFG	Thu, Sep 17, 2020	5.89	5.91	5.88	5.89
2486	NYSE	SMFG	Wed, Sep 16, 2020	5.89	5.96	5.88	5.92
2485	NYSE	SMFG	Tue, Sep 15, 2020	5.95	5.95	5.90	5.91
2484	NYSE	SMFG	Mon, Sep 14, 2020	5.90	5.91	5.87	5.90
2483	NYSE	SMFG	Fri, Sep 11, 2020	5.82	5.85	5.79	5.84
2482	NYSE	SMFG	Thu, Sep 10, 2020	5.81	5.84	5.77	5.78
2481	NYSE	SMFG	Wed, Sep 9, 2020	5.78	5.82	5.76	5.79
2480	NYSE	SMFG	Tue, Sep 8, 2020	5.92	5.92	5.80	5.81
2479	NYSE	SMFG	Fri, Sep 4, 2020	5.92	5.96	5.85	5.95
2478	NYSE	SMFG	Thu, Sep 3, 2020	5.90	5.93	5.78	5.81
2477	NYSE	SMFG	Wed, Sep 2, 2020	5.92	5.95	5.90	5.94
2476	NYSE	SMFG	Tue, Sep 1, 2020	5.90	5.92	5.87	5.91
2475	NYSE	SMFG	Mon, Aug 31, 2020	5.99	5.99	5.87	5.88
2474	NYSE	SMFG	Fri, Aug 28, 2020	5.91	5.95	5.90	5.95
2473	NYSE	SMFG	Thu, Aug 27, 2020	5.77	5.79	5.73	5.78
2472	NYSE	SMFG	Wed, Aug 26, 2020	5.83	5.87	5.82	5.84
2471	NYSE	SMFG	Tue, Aug 25, 2020	5.84	5.87	5.84	5.86
2470	NYSE	SMFG	Mon, Aug 24, 2020	5.72	5.78	5.72	5.76
2469	NYSE	SMFG	Fri, Aug 21, 2020	5.66	5.69	5.65	5.66
2468	NYSE	SMFG	Thu, Aug 20, 2020	5.70	5.76	5.68	5.74
2467	NYSE	SMFG	Wed, Aug 19, 2020	5.75	5.80	5.74	5.76
2466	NYSE	SMFG	Tue, Aug 18, 2020	5.73	5.74	5.69	5.74
2465	NYSE	SMFG	Mon, Aug 17, 2020	5.78	5.79	5.74	5.76
2464	NYSE	SMFG	Fri, Aug 14, 2020	5.76	5.79	5.73	5.76
2463	NYSE	SMFG	Thu, Aug 13, 2020	5.82	5.83	5.78	5.79
2462	NYSE	SMFG	Wed, Aug 12, 2020	5.87	5.90	5.84	5.84
2461	NYSE	SMFG	Tue, Aug 11, 2020	5.76	5.85	5.76	5.77
2460	NYSE	SMFG	Mon, Aug 10, 2020	5.55	5.64	5.54	5.59
2459	NYSE	SMFG	Fri, Aug 7, 2020	5.46	5.57	5.46	5.56
2458	NYSE	SMFG	Thu, Aug 6, 2020	5.41	5.50	5.40	5.49
2457	NYSE	SMFG	Wed, Aug 5, 2020	5.49	5.52	5.48	5.51
2456	NYSE	SMFG	Tue, Aug 4, 2020	5.42	5.51	5.42	5.51
2455	NYSE	SMFG	Mon, Aug 3, 2020	5.37	5.42	5.33	5.39
2454	NYSE	SMFG	Fri, Jul 31, 2020	5.36	5.38	5.29	5.35
2453	NYSE	SMFG	Thu, Jul 30, 2020	5.45	5.46	5.36	5.46
2452	NYSE	SMFG	Wed, Jul 29, 2020	5.59	5.65	5.54	5.62
2451	NYSE	SMFG	Tue, Jul 28, 2020	5.64	5.70	5.64	5.65
2450	NYSE	SMFG	Mon, Jul 27, 2020	5.69	5.69	5.64	5.67
2449	NYSE	SMFG	Fri, Jul 24, 2020	5.63	5.66	5.61	5.62
2448	NYSE	SMFG	Thu, Jul 23, 2020	5.65	5.68	5.62	5.64
2447	NYSE	SMFG	Wed, Jul 22, 2020	5.65	5.69	5.65	5.69
2446	NYSE	SMFG	Tue, Jul 21, 2020	5.67	5.74	5.66	5.71
2445	NYSE	SMFG	Mon, Jul 20, 2020	5.70	5.73	5.69	5.70
2444	NYSE	SMFG	Fri, Jul 17, 2020	5.72	5.75	5.71	5.72
2443	NYSE	SMFG	Thu, Jul 16, 2020	5.79	5.89	5.79	5.83
2442	NYSE	SMFG	Wed, Jul 15, 2020	5.78	5.80	5.75	5.79
2441	NYSE	SMFG	Tue, Jul 14, 2020	5.69	5.74	5.68	5.72
2440	NYSE	SMFG	Mon, Jul 13, 2020	5.70	5.71	5.66	5.69
2439	NYSE	SMFG	Fri, Jul 10, 2020	5.56	5.67	5.56	5.67
2438	NYSE	SMFG	Thu, Jul 9, 2020	5.61	5.61	5.50	5.54
2437	NYSE	SMFG	Wed, Jul 8, 2020	5.63	5.67	5.59	5.61
2436	NYSE	SMFG	Tue, Jul 7, 2020	5.71	5.71	5.66	5.66
2435	NYSE	SMFG	Mon, Jul 6, 2020	5.77	5.81	5.74	5.80
2434	NYSE	SMFG	Thu, Jul 2, 2020	5.68	5.76	5.67	5.69
2433	NYSE	SMFG	Wed, Jul 1, 2020	5.61	5.65	5.57	5.59
2432	NYSE	SMFG	Tue, Jun 30, 2020	5.61	5.63	5.57	5.62
2431	NYSE	SMFG	Mon, Jun 29, 2020	5.63	5.67	5.59	5.66
2430	NYSE	SMFG	Fri, Jun 26, 2020	5.66	5.67	5.59	5.59
2429	NYSE	SMFG	Thu, Jun 25, 2020	5.61	5.69	5.58	5.69
2428	NYSE	SMFG	Wed, Jun 24, 2020	5.75	5.75	5.67	5.72
2427	NYSE	SMFG	Tue, Jun 23, 2020	5.93	5.93	5.82	5.83
2426	NYSE	SMFG	Mon, Jun 22, 2020	5.78	5.84	5.77	5.82
2425	NYSE	SMFG	Fri, Jun 19, 2020	5.95	5.95	5.78	5.80
2424	NYSE	SMFG	Thu, Jun 18, 2020	5.84	5.93	5.84	5.89
2423	NYSE	SMFG	Wed, Jun 17, 2020	5.95	5.99	5.90	5.91
2422	NYSE	SMFG	Tue, Jun 16, 2020	6.01	6.06	5.90	5.99
2421	NYSE	SMFG	Mon, Jun 15, 2020	5.71	5.88	5.70	5.85
2420	NYSE	SMFG	Fri, Jun 12, 2020	5.88	5.88	5.74	5.84
2419	NYSE	SMFG	Thu, Jun 11, 2020	5.84	5.88	5.70	5.73
2418	NYSE	SMFG	Wed, Jun 10, 2020	6.11	6.14	6.02	6.04
2417	NYSE	SMFG	Tue, Jun 9, 2020	6.23	6.24	6.16	6.16
2416	NYSE	SMFG	Mon, Jun 8, 2020	6.31	6.40	6.29	6.37
2415	NYSE	SMFG	Fri, Jun 5, 2020	6.18	6.21	6.13	6.15
2414	NYSE	SMFG	Thu, Jun 4, 2020	5.92	5.98	5.90	5.92
2413	NYSE	SMFG	Wed, Jun 3, 2020	5.87	5.94	5.87	5.92
2412	NYSE	SMFG	Tue, Jun 2, 2020	5.89	5.94	5.86	5.91
2411	NYSE	SMFG	Mon, Jun 1, 2020	5.74	5.83	5.71	5.80
2410	NYSE	SMFG	Fri, May 29, 2020	5.80	5.80	5.69	5.76
2409	NYSE	SMFG	Thu, May 28, 2020	5.85	5.95	5.85	5.87
2408	NYSE	SMFG	Wed, May 27, 2020	5.74	5.81	5.74	5.79
2407	NYSE	SMFG	Tue, May 26, 2020	5.50	5.64	5.50	5.58
2406	NYSE	SMFG	Fri, May 22, 2020	5.31	5.31	5.25	5.28
2405	NYSE	SMFG	Thu, May 21, 2020	5.35	5.39	5.30	5.36
2404	NYSE	SMFG	Wed, May 20, 2020	5.36	5.46	5.36	5.41
2403	NYSE	SMFG	Tue, May 19, 2020	5.37	5.42	5.30	5.35
2402	NYSE	SMFG	Mon, May 18, 2020	5.24	5.38	5.24	5.37
2401	NYSE	SMFG	Fri, May 15, 2020	5.18	5.18	5.05	5.09
2400	NYSE	SMFG	Thu, May 14, 2020	4.98	5.08	4.96	5.07
2399	NYSE	SMFG	Wed, May 13, 2020	5.16	5.17	5.08	5.11
2398	NYSE	SMFG	Tue, May 12, 2020	5.14	5.16	5.07	5.07
2397	NYSE	SMFG	Mon, May 11, 2020	5.18	5.23	5.17	5.19
2396	NYSE	SMFG	Fri, May 8, 2020	5.19	5.19	5.15	5.18
2395	NYSE	SMFG	Thu, May 7, 2020	5.10	5.16	5.08	5.11
2394	NYSE	SMFG	Wed, May 6, 2020	5.08	5.11	5.03	5.04
2393	NYSE	SMFG	Tue, May 5, 2020	5.07	5.12	5.05	5.05
2392	NYSE	SMFG	Mon, May 4, 2020	5.05	5.07	4.97	5.02
2391	NYSE	SMFG	Fri, May 1, 2020	5.14	5.19	5.02	5.07
2390	NYSE	SMFG	Thu, Apr 30, 2020	5.29	5.31	5.22	5.26
2389	NYSE	SMFG	Wed, Apr 29, 2020	5.39	5.40	5.33	5.36
2388	NYSE	SMFG	Tue, Apr 28, 2020	5.24	5.32	5.22	5.26
2387	NYSE	SMFG	Mon, Apr 27, 2020	5.11	5.19	5.08	5.19
2386	NYSE	SMFG	Fri, Apr 24, 2020	5.09	5.10	4.99	5.06
2385	NYSE	SMFG	Thu, Apr 23, 2020	5.03	5.12	5.02	5.04
2384	NYSE	SMFG	Wed, Apr 22, 2020	4.95	4.99	4.90	4.93
2383	NYSE	SMFG	Tue, Apr 21, 2020	4.93	4.96	4.86	4.88
2382	NYSE	SMFG	Mon, Apr 20, 2020	5.00	5.07	4.96	5.00
2381	NYSE	SMFG	Fri, Apr 17, 2020	4.99	5.04	4.93	5.02
2380	NYSE	SMFG	Thu, Apr 16, 2020	5.00	5.00	4.86	4.91
2379	NYSE	SMFG	Wed, Apr 15, 2020	5.04	5.06	4.97	5.04
2378	NYSE	SMFG	Tue, Apr 14, 2020	5.28	5.28	5.13	5.22
2377	NYSE	SMFG	Mon, Apr 13, 2020	5.12	5.16	4.99	5.15
2376	NYSE	SMFG	Thu, Apr 9, 2020	5.04	5.11	5.00	5.06
2375	NYSE	SMFG	Wed, Apr 8, 2020	4.90	5.00	4.87	4.97
2374	NYSE	SMFG	Tue, Apr 7, 2020	5.12	5.23	5.02	5.03
2373	NYSE	SMFG	Mon, Apr 6, 2020	4.83	4.94	4.80	4.89
2372	NYSE	SMFG	Fri, Apr 3, 2020	4.72	4.73	4.56	4.63
2371	NYSE	SMFG	Thu, Apr 2, 2020	4.61	4.76	4.61	4.73
2370	NYSE	SMFG	Wed, Apr 1, 2020	4.70	4.79	4.65	4.70
2369	NYSE	SMFG	Tue, Mar 31, 2020	4.80	4.88	4.69	4.79
2368	NYSE	SMFG	Mon, Mar 30, 2020	5.13	5.14	4.90	5.09
2367	NYSE	SMFG	Fri, Mar 27, 2020	5.18	5.29	5.10	5.18
2366	NYSE	SMFG	Thu, Mar 26, 2020	5.18	5.42	5.18	5.41
2365	NYSE	SMFG	Wed, Mar 25, 2020	5.16	5.31	5.06	5.21
2364	NYSE	SMFG	Tue, Mar 24, 2020	5.07	5.20	5.00	5.18
2363	NYSE	SMFG	Mon, Mar 23, 2020	4.74	4.80	4.56	4.61
2362	NYSE	SMFG	Fri, Mar 20, 2020	4.83	4.88	4.64	4.67
2361	NYSE	SMFG	Thu, Mar 19, 2020	4.73	4.82	4.64	4.76
2360	NYSE	SMFG	Wed, Mar 18, 2020	4.80	4.81	4.49	4.69
2359	NYSE	SMFG	Tue, Mar 17, 2020	4.80	5.04	4.77	5.04
2358	NYSE	SMFG	Mon, Mar 16, 2020	4.55	4.96	4.55	4.73
2357	NYSE	SMFG	Fri, Mar 13, 2020	5.09	5.18	4.79	5.11
2356	NYSE	SMFG	Thu, Mar 12, 2020	5.10	5.11	4.71	4.90
2355	NYSE	SMFG	Wed, Mar 11, 2020	5.59	5.63	5.48	5.53
2354	NYSE	SMFG	Tue, Mar 10, 2020	5.58	5.60	5.44	5.58
2353	NYSE	SMFG	Mon, Mar 9, 2020	5.46	5.48	5.30	5.36
2352	NYSE	SMFG	Fri, Mar 6, 2020	5.91	5.96	5.85	5.89
2351	NYSE	SMFG	Thu, Mar 5, 2020	6.06	6.08	6.00	6.05
2350	NYSE	SMFG	Wed, Mar 4, 2020	6.23	6.24	6.14	6.23
2349	NYSE	SMFG	Tue, Mar 3, 2020	6.36	6.39	6.17	6.24
2348	NYSE	SMFG	Mon, Mar 2, 2020	6.31	6.38	6.26	6.37
2347	NYSE	SMFG	Fri, Feb 28, 2020	6.31	6.38	6.23	6.37
2346	NYSE	SMFG	Thu, Feb 27, 2020	6.35	6.39	6.27	6.28
2345	NYSE	SMFG	Wed, Feb 26, 2020	6.46	6.50	6.42	6.44
2344	NYSE	SMFG	Tue, Feb 25, 2020	6.54	6.56	6.34	6.41
2343	NYSE	SMFG	Mon, Feb 24, 2020	6.47	6.52	6.46	6.48
2342	NYSE	SMFG	Fri, Feb 21, 2020	6.72	6.72	6.67	6.69
2341	NYSE	SMFG	Thu, Feb 20, 2020	6.75	6.76	6.70	6.73
2340	NYSE	SMFG	Wed, Feb 19, 2020	6.86	6.86	6.80	6.81
2339	NYSE	SMFG	Tue, Feb 18, 2020	6.96	6.97	6.87	6.88
2338	NYSE	SMFG	Fri, Feb 14, 2020	7.04	7.05	6.98	6.98
2337	NYSE	SMFG	Thu, Feb 13, 2020	7.10	7.10	7.04	7.06
2336	NYSE	SMFG	Wed, Feb 12, 2020	7.18	7.20	7.15	7.18
2335	NYSE	SMFG	Tue, Feb 11, 2020	7.22	7.25	7.22	7.23
2334	NYSE	SMFG	Mon, Feb 10, 2020	7.19	7.22	7.17	7.20
2333	NYSE	SMFG	Fri, Feb 7, 2020	7.22	7.22	7.18	7.19
2332	NYSE	SMFG	Thu, Feb 6, 2020	7.25	7.25	7.20	7.23
2331	NYSE	SMFG	Wed, Feb 5, 2020	7.24	7.24	7.19	7.22
2330	NYSE	SMFG	Tue, Feb 4, 2020	7.20	7.23	7.19	7.21
2329	NYSE	SMFG	Mon, Feb 3, 2020	7.07	7.14	7.07	7.11
2328	NYSE	SMFG	Fri, Jan 31, 2020	7.09	7.09	7.02	7.02
2327	NYSE	SMFG	Thu, Jan 30, 2020	7.13	7.19	7.12	7.18
2326	NYSE	SMFG	Wed, Jan 29, 2020	7.13	7.15	7.09	7.11
2325	NYSE	SMFG	Tue, Jan 28, 2020	7.09	7.12	7.05	7.09
2324	NYSE	SMFG	Mon, Jan 27, 2020	7.04	7.08	7.03	7.05
2323	NYSE	SMFG	Fri, Jan 24, 2020	7.18	7.18	7.06	7.08
2322	NYSE	SMFG	Thu, Jan 23, 2020	7.17	7.17	7.12	7.16
2321	NYSE	SMFG	Wed, Jan 22, 2020	7.21	7.21	7.16	7.18
2320	NYSE	SMFG	Tue, Jan 21, 2020	7.23	7.23	7.17	7.18
2319	NYSE	SMFG	Fri, Jan 17, 2020	7.20	7.23	7.19	7.22
2318	NYSE	SMFG	Thu, Jan 16, 2020	7.20	7.22	7.17	7.22
2317	NYSE	SMFG	Wed, Jan 15, 2020	7.25	7.26	7.21	7.21
2316	NYSE	SMFG	Tue, Jan 14, 2020	7.29	7.31	7.25	7.26
2315	NYSE	SMFG	Mon, Jan 13, 2020	7.37	7.39	7.32	7.39
2314	NYSE	SMFG	Fri, Jan 10, 2020	7.40	7.40	7.30	7.32
2313	NYSE	SMFG	Thu, Jan 9, 2020	7.40	7.44	7.37	7.39
2312	NYSE	SMFG	Wed, Jan 8, 2020	7.36	7.45	7.35	7.41
2311	NYSE	SMFG	Tue, Jan 7, 2020	7.35	7.37	7.33	7.33
2310	NYSE	SMFG	Mon, Jan 6, 2020	7.34	7.38	7.33	7.37
2309	NYSE	SMFG	Fri, Jan 3, 2020	7.38	7.42	7.34	7.40
2308	NYSE	SMFG	Thu, Jan 2, 2020	7.43	7.48	7.42	7.47
2307	NYSE	SMFG	Tue, Dec 31, 2019	7.38	7.42	7.37	7.41
2306	NYSE	SMFG	Mon, Dec 30, 2019	7.41	7.43	7.39	7.41
2305	NYSE	SMFG	Fri, Dec 27, 2019	7.40	7.44	7.39	7.41
2304	NYSE	SMFG	Thu, Dec 26, 2019	7.39	7.42	7.38	7.41
2303	NYSE	SMFG	Tue, Dec 24, 2019	7.35	7.40	7.35	7.40
2302	NYSE	SMFG	Mon, Dec 23, 2019	7.44	7.44	7.39	7.42
2301	NYSE	SMFG	Fri, Dec 20, 2019	7.51	7.51	7.46	7.48
2300	NYSE	SMFG	Thu, Dec 19, 2019	7.50	7.51	7.47	7.47
2299	NYSE	SMFG	Wed, Dec 18, 2019	7.51	7.53	7.50	7.52
2298	NYSE	SMFG	Tue, Dec 17, 2019	7.50	7.56	7.50	7.53
2297	NYSE	SMFG	Mon, Dec 16, 2019	7.44	7.49	7.42	7.47
2296	NYSE	SMFG	Fri, Dec 13, 2019	7.37	7.44	7.35	7.40
2295	NYSE	SMFG	Thu, Dec 12, 2019	7.30	7.38	7.28	7.36
2294	NYSE	SMFG	Wed, Dec 11, 2019	7.34	7.37	7.30	7.36
2293	NYSE	SMFG	Tue, Dec 10, 2019	7.37	7.40	7.34	7.39
2292	NYSE	SMFG	Mon, Dec 9, 2019	7.39	7.43	7.37	7.39
2291	NYSE	SMFG	Fri, Dec 6, 2019	7.36	7.40	7.34	7.40
2290	NYSE	SMFG	Thu, Dec 5, 2019	7.30	7.34	7.30	7.32
2289	NYSE	SMFG	Wed, Dec 4, 2019	7.28	7.39	7.28	7.37
2288	NYSE	SMFG	Tue, Dec 3, 2019	7.22	7.28	7.22	7.28
2287	NYSE	SMFG	Mon, Dec 2, 2019	7.30	7.32	7.27	7.29
2286	NYSE	SMFG	Fri, Nov 29, 2019	7.30	7.32	7.27	7.31
2285	NYSE	SMFG	Wed, Nov 27, 2019	7.35	7.37	7.33	7.37
2284	NYSE	SMFG	Tue, Nov 26, 2019	7.31	7.37	7.31	7.35
2283	NYSE	SMFG	Mon, Nov 25, 2019	7.30	7.36	7.30	7.34
2282	NYSE	SMFG	Fri, Nov 22, 2019	7.26	7.29	7.26	7.28
2281	NYSE	SMFG	Thu, Nov 21, 2019	7.27	7.29	7.25	7.26
2280	NYSE	SMFG	Wed, Nov 20, 2019	7.25	7.29	7.24	7.28
2279	NYSE	SMFG	Tue, Nov 19, 2019	7.36	7.37	7.31	7.32
2278	NYSE	SMFG	Mon, Nov 18, 2019	7.30	7.31	7.27	7.28
2277	NYSE	SMFG	Fri, Nov 15, 2019	7.28	7.33	7.27	7.30
2276	NYSE	SMFG	Thu, Nov 14, 2019	7.25	7.28	7.23	7.27
2275	NYSE	SMFG	Wed, Nov 13, 2019	7.40	7.41	7.29	7.30
2274	NYSE	SMFG	Tue, Nov 12, 2019	7.34	7.37	7.32	7.32
2273	NYSE	SMFG	Mon, Nov 11, 2019	7.34	7.37	7.32	7.34
2272	NYSE	SMFG	Fri, Nov 8, 2019	7.33	7.37	7.30	7.34
2271	NYSE	SMFG	Thu, Nov 7, 2019	7.28	7.32	7.28	7.32
2270	NYSE	SMFG	Wed, Nov 6, 2019	7.26	7.27	7.24	7.27
2269	NYSE	SMFG	Tue, Nov 5, 2019	7.25	7.29	7.24	7.25
2268	NYSE	SMFG	Mon, Nov 4, 2019	7.20	7.24	7.20	7.22
2267	NYSE	SMFG	Fri, Nov 1, 2019	7.13	7.18	7.13	7.18
2266	NYSE	SMFG	Thu, Oct 31, 2019	7.14	7.14	7.06	7.10
2265	NYSE	SMFG	Wed, Oct 30, 2019	7.17	7.19	7.11	7.17
2264	NYSE	SMFG	Tue, Oct 29, 2019	7.17	7.24	7.16	7.21
2263	NYSE	SMFG	Mon, Oct 28, 2019	7.05	7.11	7.05	7.10
2262	NYSE	SMFG	Fri, Oct 25, 2019	7.00	7.07	7.00	7.06
2261	NYSE	SMFG	Thu, Oct 24, 2019	7.04	7.08	7.03	7.05
2260	NYSE	SMFG	Wed, Oct 23, 2019	6.98	7.01	6.96	7.01
2259	NYSE	SMFG	Tue, Oct 22, 2019	6.94	7.02	6.93	6.93
2258	NYSE	SMFG	Mon, Oct 21, 2019	6.91	6.97	6.91	6.94
2257	NYSE	SMFG	Fri, Oct 18, 2019	6.88	6.91	6.86	6.86
2256	NYSE	SMFG	Thu, Oct 17, 2019	6.93	6.96	6.89	6.91
2255	NYSE	SMFG	Wed, Oct 16, 2019	6.98	6.98	6.93	6.95
2254	NYSE	SMFG	Tue, Oct 15, 2019	6.91	6.98	6.88	6.95
2253	NYSE	SMFG	Mon, Oct 14, 2019	6.85	6.88	6.82	6.83
2252	NYSE	SMFG	Fri, Oct 11, 2019	6.80	6.90	6.80	6.86
2251	NYSE	SMFG	Thu, Oct 10, 2019	6.71	6.79	6.71	6.78
2250	NYSE	SMFG	Wed, Oct 9, 2019	6.76	6.80	6.74	6.77
2249	NYSE	SMFG	Tue, Oct 8, 2019	6.72	6.76	6.69	6.72
2248	NYSE	SMFG	Mon, Oct 7, 2019	6.73	6.77	6.73	6.75
2247	NYSE	SMFG	Fri, Oct 4, 2019	6.77	6.82	6.75	6.81
2246	NYSE	SMFG	Thu, Oct 3, 2019	6.74	6.81	6.73	6.80
2245	NYSE	SMFG	Wed, Oct 2, 2019	6.78	6.80	6.72	6.73
2244	NYSE	SMFG	Tue, Oct 1, 2019	6.88	6.89	6.79	6.79
2243	NYSE	SMFG	Mon, Sep 30, 2019	6.83	6.86	6.79	6.84
2242	NYSE	SMFG	Fri, Sep 27, 2019	6.91	6.93	6.85	6.87
2241	NYSE	SMFG	Thu, Sep 26, 2019	7.10	7.11	7.05	7.07
2240	NYSE	SMFG	Wed, Sep 25, 2019	6.98	7.11	6.96	7.08
2239	NYSE	SMFG	Tue, Sep 24, 2019	6.98	7.02	6.92	6.92
2238	NYSE	SMFG	Mon, Sep 23, 2019	7.00	7.00	6.95	6.96
2237	NYSE	SMFG	Fri, Sep 20, 2019	6.98	7.05	6.98	7.00
2236	NYSE	SMFG	Thu, Sep 19, 2019	6.98	7.01	6.93	6.94
2235	NYSE	SMFG	Wed, Sep 18, 2019	6.91	6.95	6.89	6.94
2234	NYSE	SMFG	Tue, Sep 17, 2019	6.96	6.99	6.93	6.95
2233	NYSE	SMFG	Mon, Sep 16, 2019	6.94	6.97	6.92	6.94
2232	NYSE	SMFG	Fri, Sep 13, 2019	6.91	7.00	6.91	6.98
2231	NYSE	SMFG	Thu, Sep 12, 2019	6.91	6.95	6.88	6.92
2230	NYSE	SMFG	Wed, Sep 11, 2019	6.93	6.95	6.90	6.94
2229	NYSE	SMFG	Tue, Sep 10, 2019	6.75	6.82	6.73	6.81
2228	NYSE	SMFG	Mon, Sep 9, 2019	6.57	6.65	6.57	6.61
2227	NYSE	SMFG	Fri, Sep 6, 2019	6.59	6.61	6.57	6.57
2226	NYSE	SMFG	Thu, Sep 5, 2019	6.56	6.63	6.55	6.59
2225	NYSE	SMFG	Wed, Sep 4, 2019	6.51	6.58	6.51	6.54
2224	NYSE	SMFG	Tue, Sep 3, 2019	6.50	6.51	6.46	6.48
2223	NYSE	SMFG	Fri, Aug 30, 2019	6.53	6.56	6.50	6.51
2222	NYSE	SMFG	Thu, Aug 29, 2019	6.50	6.52	6.46	6.47
2221	NYSE	SMFG	Wed, Aug 28, 2019	6.44	6.46	6.39	6.41
2220	NYSE	SMFG	Tue, Aug 27, 2019	6.48	6.50	6.41	6.45
2219	NYSE	SMFG	Mon, Aug 26, 2019	6.44	6.51	6.42	6.47
2218	NYSE	SMFG	Fri, Aug 23, 2019	6.44	6.48	6.36	6.36
2217	NYSE	SMFG	Thu, Aug 22, 2019	6.47	6.48	6.42	6.46
2216	NYSE	SMFG	Wed, Aug 21, 2019	6.49	6.49	6.44	6.46
2215	NYSE	SMFG	Tue, Aug 20, 2019	6.54	6.54	6.45	6.45
2214	NYSE	SMFG	Mon, Aug 19, 2019	6.54	6.56	6.50	6.52
2213	NYSE	SMFG	Fri, Aug 16, 2019	6.40	6.55	6.40	6.52
2212	NYSE	SMFG	Thu, Aug 15, 2019	6.46	6.50	6.39	6.42
2211	NYSE	SMFG	Wed, Aug 14, 2019	6.50	6.51	6.42	6.44
2210	NYSE	SMFG	Tue, Aug 13, 2019	6.65	6.73	6.60	6.66
2209	NYSE	SMFG	Mon, Aug 12, 2019	6.75	6.77	6.70	6.72
2208	NYSE	SMFG	Fri, Aug 9, 2019	6.84	6.85	6.74	6.77
2207	NYSE	SMFG	Thu, Aug 8, 2019	6.85	6.92	6.84	6.88
2206	NYSE	SMFG	Wed, Aug 7, 2019	6.88	6.93	6.82	6.91
2205	NYSE	SMFG	Tue, Aug 6, 2019	6.84	6.93	6.76	6.93
2204	NYSE	SMFG	Mon, Aug 5, 2019	6.83	6.86	6.74	6.78
2203	NYSE	SMFG	Fri, Aug 2, 2019	6.93	6.95	6.86	6.90
2202	NYSE	SMFG	Thu, Aug 1, 2019	6.95	7.04	6.91	6.92
2201	NYSE	SMFG	Wed, Jul 31, 2019	6.89	7.00	6.89	6.96
2200	NYSE	SMFG	Tue, Jul 30, 2019	6.97	6.98	6.85	6.92
2199	NYSE	SMFG	Mon, Jul 29, 2019	7.02	7.03	6.99	7.00
2198	NYSE	SMFG	Fri, Jul 26, 2019	7.04	7.04	6.99	7.01
2197	NYSE	SMFG	Thu, Jul 25, 2019	7.10	7.10	7.00	7.02
2196	NYSE	SMFG	Wed, Jul 24, 2019	7.09	7.13	7.06	7.13
2195	NYSE	SMFG	Tue, Jul 23, 2019	7.11	7.16	7.11	7.15
2194	NYSE	SMFG	Mon, Jul 22, 2019	7.06	7.14	7.06	7.10
2193	NYSE	SMFG	Fri, Jul 19, 2019	7.05	7.05	7.01	7.01
2192	NYSE	SMFG	Thu, Jul 18, 2019	7.00	7.06	6.97	7.05
2191	NYSE	SMFG	Wed, Jul 17, 2019	7.03	7.05	7.00	7.02
2190	NYSE	SMFG	Tue, Jul 16, 2019	7.03	7.05	6.97	7.02
2189	NYSE	SMFG	Mon, Jul 15, 2019	7.05	7.07	6.99	7.03
2188	NYSE	SMFG	Fri, Jul 12, 2019	7.05	7.07	7.01	7.02
2187	NYSE	SMFG	Thu, Jul 11, 2019	7.02	7.05	7.00	7.05
2186	NYSE	SMFG	Wed, Jul 10, 2019	7.03	7.05	7.01	7.02
2185	NYSE	SMFG	Tue, Jul 9, 2019	7.02	7.04	6.96	7.00
2184	NYSE	SMFG	Mon, Jul 8, 2019	7.02	7.11	7.02	7.08
2183	NYSE	SMFG	Fri, Jul 5, 2019	7.06	7.09	7.00	7.07
2182	NYSE	SMFG	Wed, Jul 3, 2019	7.07	7.11	7.05	7.09
2181	NYSE	SMFG	Tue, Jul 2, 2019	7.03	7.08	7.03	7.08
2180	NYSE	SMFG	Mon, Jul 1, 2019	7.10	7.10	7.00	7.02
2179	NYSE	SMFG	Fri, Jun 28, 2019	7.04	7.06	7.02	7.06
2178	NYSE	SMFG	Thu, Jun 27, 2019	7.01	7.04	6.98	6.99
2177	NYSE	SMFG	Wed, Jun 26, 2019	6.96	7.00	6.93	6.99
2176	NYSE	SMFG	Tue, Jun 25, 2019	6.97	6.99	6.92	6.93
2175	NYSE	SMFG	Mon, Jun 24, 2019	6.97	6.99	6.95	6.95
2174	NYSE	SMFG	Fri, Jun 21, 2019	6.96	7.01	6.95	6.97
2173	NYSE	SMFG	Thu, Jun 20, 2019	6.97	7.00	6.92	6.98
2172	NYSE	SMFG	Wed, Jun 19, 2019	7.02	7.02	6.87	6.93
2171	NYSE	SMFG	Tue, Jun 18, 2019	6.89	7.04	6.89	7.02
2170	NYSE	SMFG	Mon, Jun 17, 2019	6.89	6.90	6.85	6.85
2169	NYSE	SMFG	Fri, Jun 14, 2019	6.90	6.91	6.85	6.89
2168	NYSE	SMFG	Thu, Jun 13, 2019	6.95	6.95	6.88	6.91
2167	NYSE	SMFG	Wed, Jun 12, 2019	6.96	6.99	6.92	6.93
2166	NYSE	SMFG	Tue, Jun 11, 2019	7.01	7.05	6.95	6.98
2165	NYSE	SMFG	Mon, Jun 10, 2019	6.98	6.99	6.96	6.97
2164	NYSE	SMFG	Fri, Jun 7, 2019	6.98	7.01	6.97	6.99
2163	NYSE	SMFG	Thu, Jun 6, 2019	6.96	6.99	6.92	6.97
2162	NYSE	SMFG	Wed, Jun 5, 2019	7.00	7.04	6.93	6.95
2161	NYSE	SMFG	Tue, Jun 4, 2019	6.94	6.97	6.88	6.97
2160	NYSE	SMFG	Mon, Jun 3, 2019	6.94	6.99	6.81	6.83
2159	NYSE	SMFG	Fri, May 31, 2019	6.92	6.99	6.91	6.94
2158	NYSE	SMFG	Thu, May 30, 2019	6.99	7.05	6.96	7.00
2157	NYSE	SMFG	Wed, May 29, 2019	6.97	7.02	6.94	6.99
2156	NYSE	SMFG	Tue, May 28, 2019	7.08	7.10	7.01	7.01
2155	NYSE	SMFG	Fri, May 24, 2019	6.98	7.04	6.98	7.04
2154	NYSE	SMFG	Thu, May 23, 2019	6.92	6.96	6.89	6.90
2153	NYSE	SMFG	Wed, May 22, 2019	6.97	7.01	6.97	6.97
2152	NYSE	SMFG	Tue, May 21, 2019	7.00	7.04	6.96	7.02
2151	NYSE	SMFG	Mon, May 20, 2019	7.01	7.04	6.97	6.98
2150	NYSE	SMFG	Fri, May 17, 2019	7.02	7.09	6.98	6.98
2149	NYSE	SMFG	Thu, May 16, 2019	7.02	7.12	7.02	7.07
2148	NYSE	SMFG	Wed, May 15, 2019	7.00	7.12	6.97	7.04
2147	NYSE	SMFG	Tue, May 14, 2019	6.97	7.04	6.95	6.99
2146	NYSE	SMFG	Mon, May 13, 2019	6.97	7.00	6.89	6.91
2145	NYSE	SMFG	Fri, May 10, 2019	7.08	7.11	7.01	7.09
2144	NYSE	SMFG	Thu, May 9, 2019	7.08	7.13	7.04	7.11
2143	NYSE	SMFG	Wed, May 8, 2019	7.15	7.22	7.15	7.19
2142	NYSE	SMFG	Tue, May 7, 2019	7.21	7.26	7.17	7.19
2141	NYSE	SMFG	Mon, May 6, 2019	7.19	7.27	7.18	7.25
2140	NYSE	SMFG	Fri, May 3, 2019	7.28	7.33	7.28	7.32
2139	NYSE	SMFG	Thu, May 2, 2019	7.24	7.29	7.23	7.26
2138	NYSE	SMFG	Wed, May 1, 2019	7.29	7.34	7.25	7.26
2137	NYSE	SMFG	Tue, Apr 30, 2019	7.29	7.31	7.26	7.29
2136	NYSE	SMFG	Mon, Apr 29, 2019	7.22	7.33	7.22	7.29
2135	NYSE	SMFG	Fri, Apr 26, 2019	7.18	7.28	7.18	7.26
2134	NYSE	SMFG	Thu, Apr 25, 2019	7.15	7.19	7.13	7.14
2133	NYSE	SMFG	Wed, Apr 24, 2019	7.21	7.21	7.13	7.13
2132	NYSE	SMFG	Tue, Apr 23, 2019	7.23	7.29	7.23	7.25
2131	NYSE	SMFG	Mon, Apr 22, 2019	7.27	7.28	7.22	7.24
2130	NYSE	SMFG	Thu, Apr 18, 2019	7.31	7.36	7.29	7.31
2129	NYSE	SMFG	Wed, Apr 17, 2019	7.21	7.31	7.21	7.28
2128	NYSE	SMFG	Tue, Apr 16, 2019	7.15	7.20	7.14	7.15
2127	NYSE	SMFG	Mon, Apr 15, 2019	7.12	7.15	7.08	7.10
2126	NYSE	SMFG	Fri, Apr 12, 2019	7.11	7.17	7.08	7.12
2125	NYSE	SMFG	Thu, Apr 11, 2019	7.07	7.08	7.02	7.03
2124	NYSE	SMFG	Wed, Apr 10, 2019	7.16	7.17	7.11	7.14
2123	NYSE	SMFG	Tue, Apr 9, 2019	7.20	7.20	7.15	7.15
2122	NYSE	SMFG	Mon, Apr 8, 2019	7.24	7.26	7.24	7.25
2121	NYSE	SMFG	Fri, Apr 5, 2019	7.30	7.31	7.27	7.28
2120	NYSE	SMFG	Thu, Apr 4, 2019	7.25	7.32	7.25	7.30
2119	NYSE	SMFG	Wed, Apr 3, 2019	7.28	7.31	7.25	7.27
2118	NYSE	SMFG	Tue, Apr 2, 2019	7.21	7.26	7.21	7.25
2117	NYSE	SMFG	Mon, Apr 1, 2019	7.11	7.21	7.11	7.20
2116	NYSE	SMFG	Fri, Mar 29, 2019	7.05	7.07	7.01	7.03
2115	NYSE	SMFG	Thu, Mar 28, 2019	7.08	7.10	7.05	7.10
2114	NYSE	SMFG	Wed, Mar 27, 2019	7.20	7.27	7.18	7.20
2113	NYSE	SMFG	Tue, Mar 26, 2019	7.16	7.23	7.16	7.20
2112	NYSE	SMFG	Mon, Mar 25, 2019	7.04	7.14	7.04	7.09
2111	NYSE	SMFG	Fri, Mar 22, 2019	7.21	7.22	7.09	7.09
2110	NYSE	SMFG	Thu, Mar 21, 2019	7.21	7.25	7.19	7.22
2109	NYSE	SMFG	Wed, Mar 20, 2019	7.23	7.27	7.20	7.20
2108	NYSE	SMFG	Tue, Mar 19, 2019	7.25	7.29	7.21	7.22
2107	NYSE	SMFG	Mon, Mar 18, 2019	7.15	7.21	7.15	7.20
2106	NYSE	SMFG	Fri, Mar 15, 2019	7.12	7.17	7.11	7.14
2105	NYSE	SMFG	Thu, Mar 14, 2019	7.06	7.10	7.02	7.07
2104	NYSE	SMFG	Wed, Mar 13, 2019	7.03	7.10	7.01	7.08
2103	NYSE	SMFG	Tue, Mar 12, 2019	7.01	7.02	6.98	7.00
2102	NYSE	SMFG	Mon, Mar 11, 2019	6.96	7.01	6.95	6.97
2101	NYSE	SMFG	Fri, Mar 8, 2019	6.87	6.92	6.87	6.91
2100	NYSE	SMFG	Thu, Mar 7, 2019	7.02	7.02	6.92	6.93
2099	NYSE	SMFG	Wed, Mar 6, 2019	7.15	7.16	7.09	7.10
2098	NYSE	SMFG	Tue, Mar 5, 2019	7.12	7.20	7.11	7.16
2097	NYSE	SMFG	Mon, Mar 4, 2019	7.17	7.18	7.06	7.10
2096	NYSE	SMFG	Fri, Mar 1, 2019	7.19	7.20	7.14	7.14
2095	NYSE	SMFG	Thu, Feb 28, 2019	7.16	7.20	7.13	7.14
2094	NYSE	SMFG	Wed, Feb 27, 2019	7.20	7.22	7.16	7.20
2093	NYSE	SMFG	Tue, Feb 26, 2019	7.20	7.27	7.20	7.22
2092	NYSE	SMFG	Mon, Feb 25, 2019	7.25	7.30	7.23	7.24
2091	NYSE	SMFG	Fri, Feb 22, 2019	7.26	7.29	7.24	7.27
2090	NYSE	SMFG	Thu, Feb 21, 2019	7.31	7.31	7.25	7.27
2089	NYSE	SMFG	Wed, Feb 20, 2019	7.31	7.38	7.31	7.35
2088	NYSE	SMFG	Tue, Feb 19, 2019	7.30	7.36	7.29	7.34
2087	NYSE	SMFG	Fri, Feb 15, 2019	7.20	7.28	7.20	7.26
2086	NYSE	SMFG	Thu, Feb 14, 2019	7.18	7.18	7.12	7.13
2085	NYSE	SMFG	Wed, Feb 13, 2019	7.19	7.24	7.18	7.19
2084	NYSE	SMFG	Tue, Feb 12, 2019	7.15	7.21	7.13	7.18
2083	NYSE	SMFG	Mon, Feb 11, 2019	7.07	7.09	7.05	7.07
2082	NYSE	SMFG	Fri, Feb 8, 2019	7.05	7.09	7.00	7.06
2081	NYSE	SMFG	Thu, Feb 7, 2019	7.16	7.17	7.08	7.11
2080	NYSE	SMFG	Wed, Feb 6, 2019	7.25	7.27	7.23	7.25
2079	NYSE	SMFG	Tue, Feb 5, 2019	7.26	7.27	7.24	7.24
2078	NYSE	SMFG	Mon, Feb 4, 2019	7.26	7.29	7.21	7.28
2077	NYSE	SMFG	Fri, Feb 1, 2019	7.28	7.33	7.26	7.26
2076	NYSE	SMFG	Thu, Jan 31, 2019	7.43	7.49	7.40	7.44
2075	NYSE	SMFG	Wed, Jan 30, 2019	7.40	7.47	7.37	7.43
2074	NYSE	SMFG	Tue, Jan 29, 2019	7.41	7.45	7.37	7.37
2073	NYSE	SMFG	Mon, Jan 28, 2019	7.31	7.40	7.30	7.35
2072	NYSE	SMFG	Fri, Jan 25, 2019	7.37	7.41	7.35	7.36
2071	NYSE	SMFG	Thu, Jan 24, 2019	7.27	7.34	7.25	7.30
2070	NYSE	SMFG	Wed, Jan 23, 2019	7.20	7.25	7.14	7.21
2069	NYSE	SMFG	Tue, Jan 22, 2019	7.19	7.22	7.14	7.16
2068	NYSE	SMFG	Fri, Jan 18, 2019	7.20	7.29	7.19	7.24
2067	NYSE	SMFG	Thu, Jan 17, 2019	7.14	7.21	7.12	7.19
2066	NYSE	SMFG	Wed, Jan 16, 2019	7.17	7.19	7.14	7.15
2065	NYSE	SMFG	Tue, Jan 15, 2019	7.16	7.22	7.13	7.15
2064	NYSE	SMFG	Mon, Jan 14, 2019	7.12	7.20	7.08	7.16
2063	NYSE	SMFG	Fri, Jan 11, 2019	7.10	7.19	7.00	7.15
2062	NYSE	SMFG	Thu, Jan 10, 2019	7.00	7.15	7.00	7.09
2061	NYSE	SMFG	Wed, Jan 9, 2019	7.01	7.04	6.96	7.00
2060	NYSE	SMFG	Tue, Jan 8, 2019	6.99	7.04	6.94	6.99
2059	NYSE	SMFG	Mon, Jan 7, 2019	6.94	7.05	6.91	6.96
2058	NYSE	SMFG	Fri, Jan 4, 2019	6.75	7.02	6.74	6.97
2057	NYSE	SMFG	Thu, Jan 3, 2019	6.66	6.69	6.59	6.62
2056	NYSE	SMFG	Wed, Jan 2, 2019	6.45	6.71	6.44	6.70
2055	NYSE	SMFG	Mon, Dec 31, 2018	6.52	6.62	6.46	6.51
2054	NYSE	SMFG	Fri, Dec 28, 2018	6.52	6.61	6.49	6.54
2053	NYSE	SMFG	Thu, Dec 27, 2018	6.39	6.55	6.39	6.54
2052	NYSE	SMFG	Wed, Dec 26, 2018	6.44	6.55	6.33	6.53
2051	NYSE	SMFG	Mon, Dec 24, 2018	6.35	6.42	6.33	6.36
2050	NYSE	SMFG	Fri, Dec 21, 2018	6.54	6.55	6.40	6.42
2049	NYSE	SMFG	Thu, Dec 20, 2018	6.66	6.70	6.62	6.68
2048	NYSE	SMFG	Wed, Dec 19, 2018	6.80	6.81	6.67	6.71
2047	NYSE	SMFG	Tue, Dec 18, 2018	6.84	6.88	6.77	6.79
2046	NYSE	SMFG	Mon, Dec 17, 2018	6.82	6.89	6.79	6.81
2045	NYSE	SMFG	Fri, Dec 14, 2018	6.82	6.86	6.80	6.82
2044	NYSE	SMFG	Thu, Dec 13, 2018	6.90	6.93	6.83	6.85
2043	NYSE	SMFG	Wed, Dec 12, 2018	6.90	6.96	6.87	6.87
2042	NYSE	SMFG	Tue, Dec 11, 2018	6.91	6.95	6.73	6.79
2041	NYSE	SMFG	Mon, Dec 10, 2018	6.95	7.01	6.84	6.95
2040	NYSE	SMFG	Fri, Dec 7, 2018	7.00	7.10	6.93	6.96
2039	NYSE	SMFG	Thu, Dec 6, 2018	6.98	7.08	6.93	7.06
2038	NYSE	SMFG	Tue, Dec 4, 2018	7.28	7.29	6.97	7.03
2037	NYSE	SMFG	Mon, Dec 3, 2018	7.43	7.43	7.32	7.35
2036	NYSE	SMFG	Fri, Nov 30, 2018	7.36	7.36	7.30	7.33
2035	NYSE	SMFG	Thu, Nov 29, 2018	7.38	7.42	7.35	7.36
2034	NYSE	SMFG	Wed, Nov 28, 2018	7.34	7.43	7.29	7.41
2033	NYSE	SMFG	Tue, Nov 27, 2018	7.34	7.38	7.28	7.33
2032	NYSE	SMFG	Mon, Nov 26, 2018	7.30	7.34	7.29	7.31
2031	NYSE	SMFG	Fri, Nov 23, 2018	7.30	7.30	7.23	7.24
2030	NYSE	SMFG	Wed, Nov 21, 2018	7.39	7.42	7.30	7.33
2029	NYSE	SMFG	Tue, Nov 20, 2018	7.32	7.37	7.26	7.31
2028	NYSE	SMFG	Mon, Nov 19, 2018	7.49	7.49	7.31	7.33
2027	NYSE	SMFG	Fri, Nov 16, 2018	7.56	7.61	7.55	7.59
2026	NYSE	SMFG	Thu, Nov 15, 2018	7.56	7.58	7.46	7.56
2025	NYSE	SMFG	Wed, Nov 14, 2018	7.86	7.97	7.81	7.89
2024	NYSE	SMFG	Tue, Nov 13, 2018	7.73	7.89	7.67	7.79
2023	NYSE	SMFG	Mon, Nov 12, 2018	7.88	7.88	7.73	7.74
2022	NYSE	SMFG	Fri, Nov 9, 2018	7.88	7.94	7.86	7.89
2021	NYSE	SMFG	Thu, Nov 8, 2018	7.94	7.99	7.89	7.90
2020	NYSE	SMFG	Wed, Nov 7, 2018	7.91	7.96	7.86	7.95
2019	NYSE	SMFG	Tue, Nov 6, 2018	7.87	7.89	7.84	7.88
2018	NYSE	SMFG	Mon, Nov 5, 2018	7.82	7.87	7.79	7.83
2017	NYSE	SMFG	Fri, Nov 2, 2018	7.90	7.95	7.79	7.82
2016	NYSE	SMFG	Thu, Nov 1, 2018	7.78	7.87	7.78	7.86
2015	NYSE	SMFG	Wed, Oct 31, 2018	7.76	7.82	7.74	7.75
2014	NYSE	SMFG	Tue, Oct 30, 2018	7.59	7.69	7.57	7.68
2013	NYSE	SMFG	Mon, Oct 29, 2018	7.62	7.67	7.43	7.49
2012	NYSE	SMFG	Fri, Oct 26, 2018	7.57	7.68	7.55	7.62
2011	NYSE	SMFG	Thu, Oct 25, 2018	7.59	7.74	7.57	7.69
2010	NYSE	SMFG	Wed, Oct 24, 2018	7.68	7.68	7.43	7.45
2009	NYSE	SMFG	Tue, Oct 23, 2018	7.73	7.86	7.70	7.77
2008	NYSE	SMFG	Mon, Oct 22, 2018	7.93	7.95	7.83	7.86
2007	NYSE	SMFG	Fri, Oct 19, 2018	7.93	7.97	7.91	7.92
2006	NYSE	SMFG	Thu, Oct 18, 2018	8.00	8.02	7.85	7.87
2005	NYSE	SMFG	Wed, Oct 17, 2018	7.97	8.08	7.97	8.03
2004	NYSE	SMFG	Tue, Oct 16, 2018	7.88	8.00	7.86	7.98
2003	NYSE	SMFG	Mon, Oct 15, 2018	7.78	7.86	7.78	7.83
2002	NYSE	SMFG	Fri, Oct 12, 2018	7.91	7.92	7.73	7.87
2001	NYSE	SMFG	Thu, Oct 11, 2018	8.03	8.07	7.85	7.90
2000	NYSE	SMFG	Wed, Oct 10, 2018	8.30	8.31	8.12	8.13
1999	NYSE	SMFG	Tue, Oct 9, 2018	8.21	8.29	8.18	8.25
1998	NYSE	SMFG	Mon, Oct 8, 2018	8.21	8.30	8.20	8.29
1997	NYSE	SMFG	Fri, Oct 5, 2018	8.31	8.32	8.21	8.23
1996	NYSE	SMFG	Thu, Oct 4, 2018	8.20	8.23	8.15	8.18
1995	NYSE	SMFG	Wed, Oct 3, 2018	8.03	8.06	7.98	8.05
1994	NYSE	SMFG	Tue, Oct 2, 2018	8.07	8.15	8.06	8.10
1993	NYSE	SMFG	Mon, Oct 1, 2018	8.11	8.13	8.07	8.11
1992	NYSE	SMFG	Fri, Sep 28, 2018	8.06	8.06	8.01	8.03
1991	NYSE	SMFG	Thu, Sep 27, 2018	8.11	8.12	8.07	8.08
1990	NYSE	SMFG	Wed, Sep 26, 2018	8.28	8.28	8.19	8.21
1989	NYSE	SMFG	Tue, Sep 25, 2018	8.26	8.42	8.23	8.39
1988	NYSE	SMFG	Mon, Sep 24, 2018	8.25	8.26	8.17	8.18
1987	NYSE	SMFG	Fri, Sep 21, 2018	8.27	8.28	8.25	8.26
1986	NYSE	SMFG	Thu, Sep 20, 2018	8.26	8.26	8.19	8.22
1985	NYSE	SMFG	Wed, Sep 19, 2018	8.06	8.16	8.05	8.14
1984	NYSE	SMFG	Tue, Sep 18, 2018	7.98	8.09	7.98	8.08
1983	NYSE	SMFG	Mon, Sep 17, 2018	7.88	7.93	7.88	7.91
1982	NYSE	SMFG	Fri, Sep 14, 2018	7.86	7.87	7.84	7.86
1981	NYSE	SMFG	Thu, Sep 13, 2018	7.83	7.83	7.79	7.80
1980	NYSE	SMFG	Wed, Sep 12, 2018	7.75	7.76	7.72	7.74
1979	NYSE	SMFG	Tue, Sep 11, 2018	7.73	7.82	7.72	7.76
1978	NYSE	SMFG	Mon, Sep 10, 2018	7.81	7.81	7.78	7.78
1977	NYSE	SMFG	Fri, Sep 7, 2018	7.74	7.77	7.70	7.75
1976	NYSE	SMFG	Thu, Sep 6, 2018	7.79	7.79	7.71	7.76
1975	NYSE	SMFG	Wed, Sep 5, 2018	7.75	7.81	7.75	7.77
1974	NYSE	SMFG	Tue, Sep 4, 2018	7.80	7.86	7.77	7.83
1973	NYSE	SMFG	Fri, Aug 31, 2018	7.86	7.87	7.80	7.86
1972	NYSE	SMFG	Thu, Aug 30, 2018	7.93	7.94	7.85	7.89
1971	NYSE	SMFG	Wed, Aug 29, 2018	8.00	8.02	7.97	8.01
1970	NYSE	SMFG	Tue, Aug 28, 2018	7.95	7.95	7.91	7.91
1969	NYSE	SMFG	Mon, Aug 27, 2018	7.87	7.96	7.87	7.95
1968	NYSE	SMFG	Fri, Aug 24, 2018	7.81	7.86	7.80	7.81
1967	NYSE	SMFG	Thu, Aug 23, 2018	7.79	7.85	7.78	7.78
1966	NYSE	SMFG	Wed, Aug 22, 2018	7.85	7.87	7.83	7.85
1965	NYSE	SMFG	Tue, Aug 21, 2018	7.88	7.89	7.84	7.84
1964	NYSE	SMFG	Mon, Aug 20, 2018	7.84	7.90	7.84	7.88
1963	NYSE	SMFG	Fri, Aug 17, 2018	7.77	7.84	7.77	7.81
1962	NYSE	SMFG	Thu, Aug 16, 2018	7.72	7.80	7.72	7.77
1961	NYSE	SMFG	Wed, Aug 15, 2018	7.63	7.69	7.62	7.68
1960	NYSE	SMFG	Tue, Aug 14, 2018	7.70	7.75	7.68	7.73
1959	NYSE	SMFG	Mon, Aug 13, 2018	7.78	7.80	7.73	7.75
1958	NYSE	SMFG	Fri, Aug 10, 2018	7.87	7.88	7.70	7.72
1957	NYSE	SMFG	Thu, Aug 9, 2018	8.00	8.03	7.95	7.97
1956	NYSE	SMFG	Wed, Aug 8, 2018	7.95	8.03	7.95	8.01
1955	NYSE	SMFG	Tue, Aug 7, 2018	7.98	8.01	7.95	7.95
1954	NYSE	SMFG	Mon, Aug 6, 2018	7.97	8.04	7.94	8.01
1953	NYSE	SMFG	Fri, Aug 3, 2018	8.09	8.11	8.02	8.10
1952	NYSE	SMFG	Thu, Aug 2, 2018	8.13	8.23	8.11	8.18
1951	NYSE	SMFG	Wed, Aug 1, 2018	8.16	8.18	8.10	8.15
1950	NYSE	SMFG	Tue, Jul 31, 2018	8.06	8.06	7.97	7.97
1949	NYSE	SMFG	Mon, Jul 30, 2018	8.33	8.44	8.28	8.42
1948	NYSE	SMFG	Fri, Jul 27, 2018	8.14	8.18	8.11	8.12
1947	NYSE	SMFG	Thu, Jul 26, 2018	8.14	8.19	8.13	8.14
1946	NYSE	SMFG	Wed, Jul 25, 2018	8.07	8.13	8.05	8.12
1945	NYSE	SMFG	Tue, Jul 24, 2018	8.12	8.13	8.09	8.11
1944	NYSE	SMFG	Mon, Jul 23, 2018	8.05	8.10	8.03	8.09
1943	NYSE	SMFG	Fri, Jul 20, 2018	7.74	7.82	7.72	7.79
1942	NYSE	SMFG	Thu, Jul 19, 2018	7.77	7.82	7.75	7.77
1941	NYSE	SMFG	Wed, Jul 18, 2018	7.70	7.76	7.70	7.74
1940	NYSE	SMFG	Tue, Jul 17, 2018	7.69	7.72	7.68	7.69
1939	NYSE	SMFG	Mon, Jul 16, 2018	7.62	7.71	7.62	7.70
1938	NYSE	SMFG	Fri, Jul 13, 2018	7.68	7.68	7.58	7.60
1937	NYSE	SMFG	Thu, Jul 12, 2018	7.67	7.69	7.63	7.67
1936	NYSE	SMFG	Wed, Jul 11, 2018	7.70	7.71	7.64	7.67
1935	NYSE	SMFG	Tue, Jul 10, 2018	7.81	7.81	7.72	7.73
1934	NYSE	SMFG	Mon, Jul 9, 2018	7.74	7.82	7.74	7.82
1933	NYSE	SMFG	Fri, Jul 6, 2018	7.65	7.68	7.62	7.66
1932	NYSE	SMFG	Thu, Jul 5, 2018	7.66	7.69	7.63	7.66
1931	NYSE	SMFG	Tue, Jul 3, 2018	7.71	7.73	7.65	7.65
1930	NYSE	SMFG	Mon, Jul 2, 2018	7.67	7.69	7.61	7.65
1929	NYSE	SMFG	Fri, Jun 29, 2018	7.83	7.86	7.77	7.77
1928	NYSE	SMFG	Thu, Jun 28, 2018	7.79	7.80	7.74	7.78
1927	NYSE	SMFG	Wed, Jun 27, 2018	7.86	7.90	7.77	7.79
1926	NYSE	SMFG	Tue, Jun 26, 2018	7.82	7.86	7.79	7.82
1925	NYSE	SMFG	Mon, Jun 25, 2018	7.83	7.83	7.71	7.73
1924	NYSE	SMFG	Fri, Jun 22, 2018	7.86	7.86	7.80	7.84
1923	NYSE	SMFG	Thu, Jun 21, 2018	7.81	7.83	7.75	7.77
1922	NYSE	SMFG	Wed, Jun 20, 2018	8.10	8.10	8.01	8.03
1921	NYSE	SMFG	Tue, Jun 19, 2018	8.12	8.18	8.12	8.17
1920	NYSE	SMFG	Mon, Jun 18, 2018	8.15	8.15	8.09	8.14
1919	NYSE	SMFG	Fri, Jun 15, 2018	8.20	8.22	8.14	8.20
1918	NYSE	SMFG	Thu, Jun 14, 2018	8.35	8.36	8.30	8.30
1917	NYSE	SMFG	Wed, Jun 13, 2018	8.27	8.30	8.25	8.25
1916	NYSE	SMFG	Tue, Jun 12, 2018	8.33	8.33	8.25	8.26
1915	NYSE	SMFG	Mon, Jun 11, 2018	8.36	8.36	8.33	8.33
1914	NYSE	SMFG	Fri, Jun 8, 2018	8.36	8.41	8.36	8.38
1913	NYSE	SMFG	Thu, Jun 7, 2018	8.47	8.47	8.43	8.45
1912	NYSE	SMFG	Wed, Jun 6, 2018	8.41	8.46	8.39	8.46
1911	NYSE	SMFG	Tue, Jun 5, 2018	8.42	8.43	8.36	8.40
1910	NYSE	SMFG	Mon, Jun 4, 2018	8.45	8.49	8.45	8.49
1909	NYSE	SMFG	Fri, Jun 1, 2018	8.34	8.42	8.33	8.38
1908	NYSE	SMFG	Thu, May 31, 2018	8.34	8.34	8.26	8.29
1907	NYSE	SMFG	Wed, May 30, 2018	8.31	8.35	8.27	8.33
1906	NYSE	SMFG	Tue, May 29, 2018	8.31	8.35	8.23	8.25
1905	NYSE	SMFG	Fri, May 25, 2018	8.37	8.41	8.36	8.40
1904	NYSE	SMFG	Thu, May 24, 2018	8.44	8.47	8.39	8.46
1903	NYSE	SMFG	Wed, May 23, 2018	8.44	8.47	8.38	8.46
1902	NYSE	SMFG	Tue, May 22, 2018	8.46	8.54	8.46	8.50
1901	NYSE	SMFG	Mon, May 21, 2018	8.46	8.51	8.44	8.48
1900	NYSE	SMFG	Fri, May 18, 2018	8.52	8.52	8.43	8.44
1899	NYSE	SMFG	Thu, May 17, 2018	8.53	8.64	8.50	8.54
1898	NYSE	SMFG	Wed, May 16, 2018	8.48	8.48	8.35	8.39
1897	NYSE	SMFG	Tue, May 15, 2018	8.45	8.50	8.34	8.37
1896	NYSE	SMFG	Mon, May 14, 2018	8.44	8.65	8.41	8.61
1895	NYSE	SMFG	Fri, May 11, 2018	8.32	8.37	8.31	8.34
1894	NYSE	SMFG	Thu, May 10, 2018	8.27	8.34	8.25	8.33
1893	NYSE	SMFG	Wed, May 9, 2018	8.22	8.29	8.21	8.28
1892	NYSE	SMFG	Tue, May 8, 2018	8.22	8.30	8.22	8.28
1891	NYSE	SMFG	Mon, May 7, 2018	8.26	8.27	8.22	8.23
1890	NYSE	SMFG	Fri, May 4, 2018	8.23	8.33	8.19	8.30
1889	NYSE	SMFG	Thu, May 3, 2018	8.21	8.25	8.15	8.22
1888	NYSE	SMFG	Wed, May 2, 2018	8.23	8.28	8.20	8.23
1887	NYSE	SMFG	Tue, May 1, 2018	8.28	8.28	8.18	8.24
1886	NYSE	SMFG	Mon, Apr 30, 2018	8.45	8.49	8.39	8.40
1885	NYSE	SMFG	Fri, Apr 27, 2018	8.44	8.45	8.40	8.44
1884	NYSE	SMFG	Thu, Apr 26, 2018	8.55	8.58	8.51	8.54
1883	NYSE	SMFG	Wed, Apr 25, 2018	8.61	8.64	8.57	8.61
1882	NYSE	SMFG	Tue, Apr 24, 2018	8.63	8.66	8.57	8.59
1881	NYSE	SMFG	Mon, Apr 23, 2018	8.54	8.58	8.52	8.54
1880	NYSE	SMFG	Fri, Apr 20, 2018	8.42	8.48	8.42	8.44
1879	NYSE	SMFG	Thu, Apr 19, 2018	8.39	8.43	8.38	8.41
1878	NYSE	SMFG	Wed, Apr 18, 2018	8.36	8.38	8.33	8.33
1877	NYSE	SMFG	Tue, Apr 17, 2018	8.40	8.41	8.36	8.38
1876	NYSE	SMFG	Mon, Apr 16, 2018	8.49	8.49	8.43	8.47
1875	NYSE	SMFG	Fri, Apr 13, 2018	8.54	8.56	8.48	8.49
1874	NYSE	SMFG	Thu, Apr 12, 2018	8.44	8.51	8.42	8.47
1873	NYSE	SMFG	Wed, Apr 11, 2018	8.43	8.50	8.42	8.45
1872	NYSE	SMFG	Tue, Apr 10, 2018	8.42	8.45	8.40	8.43
1871	NYSE	SMFG	Mon, Apr 9, 2018	8.37	8.44	8.35	8.36
1870	NYSE	SMFG	Fri, Apr 6, 2018	8.32	8.36	8.24	8.28
1869	NYSE	SMFG	Thu, Apr 5, 2018	8.38	8.45	8.37	8.40
1868	NYSE	SMFG	Wed, Apr 4, 2018	8.17	8.31	8.13	8.30
1867	NYSE	SMFG	Tue, Apr 3, 2018	8.37	8.46	8.33	8.42
1866	NYSE	SMFG	Mon, Apr 2, 2018	8.34	8.36	8.21	8.28
1865	NYSE	SMFG	Thu, Mar 29, 2018	8.45	8.52	8.42	8.50
1864	NYSE	SMFG	Wed, Mar 28, 2018	8.45	8.52	8.42	8.47
1863	NYSE	SMFG	Tue, Mar 27, 2018	8.61	8.67	8.48	8.53
1862	NYSE	SMFG	Mon, Mar 26, 2018	8.46	8.58	8.42	8.56
1861	NYSE	SMFG	Fri, Mar 23, 2018	8.47	8.51	8.33	8.35
1860	NYSE	SMFG	Thu, Mar 22, 2018	8.47	8.54	8.37	8.37
1859	NYSE	SMFG	Wed, Mar 21, 2018	8.61	8.63	8.47	8.54
1858	NYSE	SMFG	Tue, Mar 20, 2018	8.57	8.63	8.57	8.62
1857	NYSE	SMFG	Mon, Mar 19, 2018	8.61	8.63	8.49	8.52
1856	NYSE	SMFG	Fri, Mar 16, 2018	8.64	8.69	8.63	8.64
1855	NYSE	SMFG	Thu, Mar 15, 2018	8.68	8.72	8.66	8.69
1854	NYSE	SMFG	Wed, Mar 14, 2018	8.71	8.75	8.64	8.65
1853	NYSE	SMFG	Tue, Mar 13, 2018	8.71	8.72	8.60	8.62
1852	NYSE	SMFG	Mon, Mar 12, 2018	8.71	8.77	8.70	8.75
1851	NYSE	SMFG	Fri, Mar 9, 2018	8.58	8.69	8.56	8.66
1850	NYSE	SMFG	Thu, Mar 8, 2018	8.61	8.65	8.58	8.61
1849	NYSE	SMFG	Wed, Mar 7, 2018	8.59	8.68	8.55	8.65
1848	NYSE	SMFG	Tue, Mar 6, 2018	8.73	8.77	8.68	8.72
1847	NYSE	SMFG	Mon, Mar 5, 2018	8.61	8.77	8.61	8.74
1846	NYSE	SMFG	Fri, Mar 2, 2018	8.54	8.71	8.54	8.69
1845	NYSE	SMFG	Thu, Mar 1, 2018	8.64	8.68	8.46	8.47
1844	NYSE	SMFG	Wed, Feb 28, 2018	8.84	8.86	8.69	8.71
1843	NYSE	SMFG	Tue, Feb 27, 2018	8.94	8.98	8.86	8.87
1842	NYSE	SMFG	Mon, Feb 26, 2018	8.94	9.00	8.89	8.97
1841	NYSE	SMFG	Fri, Feb 23, 2018	8.83	8.93	8.82	8.92
1840	NYSE	SMFG	Thu, Feb 22, 2018	8.81	8.86	8.76	8.79
1839	NYSE	SMFG	Wed, Feb 21, 2018	8.85	8.97	8.78	8.78
1838	NYSE	SMFG	Tue, Feb 20, 2018	8.96	9.07	8.92	8.93
1837	NYSE	SMFG	Fri, Feb 16, 2018	9.01	9.15	9.01	9.12
1836	NYSE	SMFG	Thu, Feb 15, 2018	9.00	9.02	8.92	8.97
1835	NYSE	SMFG	Wed, Feb 14, 2018	8.69	8.95	8.69	8.92
1834	NYSE	SMFG	Tue, Feb 13, 2018	8.68	8.79	8.65	8.75
1833	NYSE	SMFG	Mon, Feb 12, 2018	8.86	8.96	8.81	8.90
1832	NYSE	SMFG	Fri, Feb 9, 2018	8.83	8.83	8.56	8.75
1831	NYSE	SMFG	Thu, Feb 8, 2018	8.93	8.94	8.66	8.67
1830	NYSE	SMFG	Wed, Feb 7, 2018	8.93	9.02	8.91	8.92
1829	NYSE	SMFG	Tue, Feb 6, 2018	8.85	9.04	8.80	8.99
1828	NYSE	SMFG	Mon, Feb 5, 2018	8.94	9.01	8.64	8.69
1827	NYSE	SMFG	Fri, Feb 2, 2018	9.24	9.24	9.07	9.08
1826	NYSE	SMFG	Thu, Feb 1, 2018	9.27	9.35	9.27	9.31
1825	NYSE	SMFG	Wed, Jan 31, 2018	9.09	9.17	9.05	9.08
1824	NYSE	SMFG	Tue, Jan 30, 2018	9.18	9.21	9.13	9.15
1823	NYSE	SMFG	Mon, Jan 29, 2018	9.29	9.34	9.25	9.30
1822	NYSE	SMFG	Fri, Jan 26, 2018	9.29	9.35	9.22	9.31
1821	NYSE	SMFG	Thu, Jan 25, 2018	9.53	9.53	9.44	9.49
1820	NYSE	SMFG	Wed, Jan 24, 2018	9.52	9.57	9.50	9.52
1819	NYSE	SMFG	Tue, Jan 23, 2018	9.57	9.64	9.56	9.60
1818	NYSE	SMFG	Mon, Jan 22, 2018	9.57	9.63	9.54	9.60
1817	NYSE	SMFG	Fri, Jan 19, 2018	9.60	9.63	9.55	9.60
1816	NYSE	SMFG	Thu, Jan 18, 2018	9.46	9.49	9.41	9.45
1815	NYSE	SMFG	Wed, Jan 17, 2018	9.55	9.60	9.52	9.58
1814	NYSE	SMFG	Tue, Jan 16, 2018	9.62	9.67	9.55	9.59
1813	NYSE	SMFG	Fri, Jan 12, 2018	9.40	9.53	9.40	9.52
1812	NYSE	SMFG	Thu, Jan 11, 2018	9.39	9.48	9.38	9.48
1811	NYSE	SMFG	Wed, Jan 10, 2018	9.22	9.33	9.22	9.32
1810	NYSE	SMFG	Tue, Jan 9, 2018	9.09	9.14	9.08	9.13
1809	NYSE	SMFG	Mon, Jan 8, 2018	9.06	9.15	9.06	9.13
1808	NYSE	SMFG	Fri, Jan 5, 2018	9.09	9.11	9.04	9.11
1807	NYSE	SMFG	Thu, Jan 4, 2018	8.92	9.08	8.92	9.07
1806	NYSE	SMFG	Wed, Jan 3, 2018	8.78	8.84	8.77	8.83
1805	NYSE	SMFG	Tue, Jan 2, 2018	8.73	8.77	8.69	8.77
1804	NYSE	SMFG	Fri, Dec 29, 2017	8.73	8.74	8.69	8.69
1803	NYSE	SMFG	Thu, Dec 28, 2017	8.64	8.68	8.64	8.68
1802	NYSE	SMFG	Wed, Dec 27, 2017	8.71	8.71	8.68	8.69
1801	NYSE	SMFG	Tue, Dec 26, 2017	8.71	8.75	8.69	8.70
1800	NYSE	SMFG	Fri, Dec 22, 2017	8.86	8.86	8.80	8.82
1799	NYSE	SMFG	Thu, Dec 21, 2017	8.74	8.77	8.69	8.74
1798	NYSE	SMFG	Wed, Dec 20, 2017	8.83	8.85	8.76	8.77
1797	NYSE	SMFG	Tue, Dec 19, 2017	8.72	8.72	8.66	8.69
1796	NYSE	SMFG	Mon, Dec 18, 2017	8.71	8.76	8.70	8.75
1795	NYSE	SMFG	Fri, Dec 15, 2017	8.58	8.68	8.57	8.63
1794	NYSE	SMFG	Thu, Dec 14, 2017	8.63	8.66	8.60	8.60
1793	NYSE	SMFG	Wed, Dec 13, 2017	8.67	8.74	8.67	8.68
1792	NYSE	SMFG	Tue, Dec 12, 2017	8.51	8.63	8.51	8.59
1791	NYSE	SMFG	Mon, Dec 11, 2017	8.32	8.38	8.32	8.36
1790	NYSE	SMFG	Fri, Dec 8, 2017	8.24	8.25	8.20	8.23
1789	NYSE	SMFG	Thu, Dec 7, 2017	8.16	8.22	8.12	8.20
1788	NYSE	SMFG	Wed, Dec 6, 2017	8.15	8.20	8.15	8.16
1787	NYSE	SMFG	Tue, Dec 5, 2017	8.20	8.23	8.15	8.16
1786	NYSE	SMFG	Mon, Dec 4, 2017	8.12	8.16	8.11	8.12
1785	NYSE	SMFG	Fri, Dec 1, 2017	8.16	8.18	8.08	8.15
1784	NYSE	SMFG	Thu, Nov 30, 2017	8.21	8.23	8.16	8.20
1783	NYSE	SMFG	Wed, Nov 29, 2017	8.13	8.24	8.13	8.22
1782	NYSE	SMFG	Tue, Nov 28, 2017	8.01	8.13	8.01	8.10
1781	NYSE	SMFG	Mon, Nov 27, 2017	8.05	8.07	8.03	8.05
1780	NYSE	SMFG	Fri, Nov 24, 2017	8.04	8.07	8.02	8.04
1779	NYSE	SMFG	Wed, Nov 22, 2017	7.94	8.01	7.94	7.98
1778	NYSE	SMFG	Tue, Nov 21, 2017	7.89	7.91	7.87	7.89
1777	NYSE	SMFG	Mon, Nov 20, 2017	7.82	7.84	7.81	7.82
1776	NYSE	SMFG	Fri, Nov 17, 2017	7.82	7.88	7.79	7.87
1775	NYSE	SMFG	Thu, Nov 16, 2017	7.78	7.85	7.77	7.81
1774	NYSE	SMFG	Wed, Nov 15, 2017	7.69	7.81	7.67	7.79
1773	NYSE	SMFG	Tue, Nov 14, 2017	7.76	7.80	7.72	7.79
1772	NYSE	SMFG	Mon, Nov 13, 2017	7.83	7.88	7.81	7.85
1771	NYSE	SMFG	Fri, Nov 10, 2017	7.83	7.89	7.83	7.83
1770	NYSE	SMFG	Thu, Nov 9, 2017	7.92	7.93	7.80	7.91
1769	NYSE	SMFG	Wed, Nov 8, 2017	7.99	8.04	7.97	8.00
1768	NYSE	SMFG	Tue, Nov 7, 2017	7.98	8.00	7.94	7.94
1767	NYSE	SMFG	Mon, Nov 6, 2017	7.97	8.00	7.95	7.97
1766	NYSE	SMFG	Fri, Nov 3, 2017	8.05	8.10	8.05	8.09
1765	NYSE	SMFG	Thu, Nov 2, 2017	8.02	8.12	8.00	8.11
1764	NYSE	SMFG	Wed, Nov 1, 2017	8.06	8.10	8.04	8.07
1763	NYSE	SMFG	Tue, Oct 31, 2017	8.08	8.09	8.03	8.06
1762	NYSE	SMFG	Mon, Oct 30, 2017	8.12	8.14	8.10	8.14
1761	NYSE	SMFG	Fri, Oct 27, 2017	8.13	8.17	8.10	8.13
1760	NYSE	SMFG	Thu, Oct 26, 2017	8.01	8.07	8.00	8.03
1759	NYSE	SMFG	Wed, Oct 25, 2017	7.97	8.00	7.91	7.96
1758	NYSE	SMFG	Tue, Oct 24, 2017	7.87	7.96	7.87	7.92
1757	NYSE	SMFG	Mon, Oct 23, 2017	7.86	7.88	7.81	7.81
1756	NYSE	SMFG	Fri, Oct 20, 2017	7.83	7.90	7.80	7.87
1755	NYSE	SMFG	Thu, Oct 19, 2017	7.81	7.88	7.81	7.87
1754	NYSE	SMFG	Wed, Oct 18, 2017	7.83	7.89	7.82	7.87
1753	NYSE	SMFG	Tue, Oct 17, 2017	7.87	7.88	7.80	7.82
1752	NYSE	SMFG	Mon, Oct 16, 2017	7.88	7.97	7.88	7.94
1751	NYSE	SMFG	Fri, Oct 13, 2017	7.78	7.85	7.77	7.82
1750	NYSE	SMFG	Thu, Oct 12, 2017	7.73	7.75	7.70	7.72
1749	NYSE	SMFG	Wed, Oct 11, 2017	7.78	7.80	7.74	7.77
1748	NYSE	SMFG	Tue, Oct 10, 2017	7.76	7.78	7.72	7.77
1747	NYSE	SMFG	Mon, Oct 9, 2017	7.79	7.79	7.73	7.75
1746	NYSE	SMFG	Fri, Oct 6, 2017	7.75	7.77	7.73	7.73
1745	NYSE	SMFG	Thu, Oct 5, 2017	7.71	7.73	7.66	7.72
1744	NYSE	SMFG	Wed, Oct 4, 2017	7.71	7.71	7.67	7.68
1743	NYSE	SMFG	Tue, Oct 3, 2017	7.68	7.73	7.66	7.71
1742	NYSE	SMFG	Mon, Oct 2, 2017	7.67	7.72	7.64	7.70
1741	NYSE	SMFG	Fri, Sep 29, 2017	7.72	7.74	7.68	7.71
1740	NYSE	SMFG	Thu, Sep 28, 2017	7.71	7.72	7.67	7.69
1739	NYSE	SMFG	Wed, Sep 27, 2017	7.84	7.85	7.78	7.83
1738	NYSE	SMFG	Tue, Sep 26, 2017	7.73	7.82	7.73	7.77
1737	NYSE	SMFG	Mon, Sep 25, 2017	7.76	7.76	7.68	7.70
1736	NYSE	SMFG	Fri, Sep 22, 2017	7.74	7.79	7.74	7.79
1735	NYSE	SMFG	Thu, Sep 21, 2017	7.71	7.77	7.69	7.75
1734	NYSE	SMFG	Wed, Sep 20, 2017	7.72	7.74	7.67	7.74
1733	NYSE	SMFG	Tue, Sep 19, 2017	7.68	7.76	7.68	7.73
1732	NYSE	SMFG	Mon, Sep 18, 2017	7.62	7.64	7.60	7.62
1731	NYSE	SMFG	Fri, Sep 15, 2017	7.54	7.61	7.54	7.57
1730	NYSE	SMFG	Thu, Sep 14, 2017	7.57	7.57	7.52	7.53
1729	NYSE	SMFG	Wed, Sep 13, 2017	7.58	7.70	7.58	7.67
1728	NYSE	SMFG	Tue, Sep 12, 2017	7.52	7.58	7.50	7.55
1727	NYSE	SMFG	Mon, Sep 11, 2017	7.43	7.51	7.43	7.48
1726	NYSE	SMFG	Fri, Sep 8, 2017	7.41	7.46	7.40	7.44
1725	NYSE	SMFG	Thu, Sep 7, 2017	7.41	7.43	7.33	7.35
1724	NYSE	SMFG	Wed, Sep 6, 2017	7.41	7.46	7.41	7.44
1723	NYSE	SMFG	Tue, Sep 5, 2017	7.46	7.48	7.38	7.40
1722	NYSE	SMFG	Fri, Sep 1, 2017	7.50	7.53	7.48	7.51
1721	NYSE	SMFG	Thu, Aug 31, 2017	7.48	7.52	7.46	7.48
1720	NYSE	SMFG	Wed, Aug 30, 2017	7.40	7.40	7.35	7.38
1719	NYSE	SMFG	Tue, Aug 29, 2017	7.38	7.43	7.38	7.42
1718	NYSE	SMFG	Mon, Aug 28, 2017	7.47	7.47	7.38	7.39
1717	NYSE	SMFG	Fri, Aug 25, 2017	7.51	7.51	7.42	7.46
1716	NYSE	SMFG	Thu, Aug 24, 2017	7.45	7.48	7.42	7.42
1715	NYSE	SMFG	Wed, Aug 23, 2017	7.46	7.47	7.42	7.44
1714	NYSE	SMFG	Tue, Aug 22, 2017	7.46	7.49	7.45	7.47
1713	NYSE	SMFG	Mon, Aug 21, 2017	7.47	7.49	7.44	7.49
1712	NYSE	SMFG	Fri, Aug 18, 2017	7.49	7.57	7.48	7.55
1711	NYSE	SMFG	Thu, Aug 17, 2017	7.55	7.56	7.47	7.48
1710	NYSE	SMFG	Wed, Aug 16, 2017	7.58	7.61	7.56	7.56
1709	NYSE	SMFG	Tue, Aug 15, 2017	7.58	7.61	7.57	7.58
1708	NYSE	SMFG	Mon, Aug 14, 2017	7.57	7.61	7.55	7.57
1707	NYSE	SMFG	Fri, Aug 11, 2017	7.50	7.50	7.44	7.49
1706	NYSE	SMFG	Thu, Aug 10, 2017	7.60	7.60	7.45	7.47
1705	NYSE	SMFG	Wed, Aug 9, 2017	7.70	7.70	7.64	7.67
1704	NYSE	SMFG	Tue, Aug 8, 2017	7.76	7.77	7.71	7.73
1703	NYSE	SMFG	Mon, Aug 7, 2017	7.77	7.81	7.73	7.80
1702	NYSE	SMFG	Fri, Aug 4, 2017	7.78	7.81	7.77	7.79
1701	NYSE	SMFG	Thu, Aug 3, 2017	7.79	7.80	7.75	7.79
1700	NYSE	SMFG	Wed, Aug 2, 2017	7.84	7.84	7.79	7.83
1699	NYSE	SMFG	Tue, Aug 1, 2017	7.89	7.92	7.88	7.89
1698	NYSE	SMFG	Mon, Jul 31, 2017	7.74	7.98	7.73	7.96
1697	NYSE	SMFG	Fri, Jul 28, 2017	7.59	7.60	7.55	7.59
1696	NYSE	SMFG	Thu, Jul 27, 2017	7.62	7.62	7.56	7.59
1695	NYSE	SMFG	Wed, Jul 26, 2017	7.63	7.65	7.59	7.59
1694	NYSE	SMFG	Tue, Jul 25, 2017	7.61	7.64	7.59	7.62
1693	NYSE	SMFG	Mon, Jul 24, 2017	7.55	7.62	7.55	7.60
1692	NYSE	SMFG	Fri, Jul 21, 2017	7.60	7.61	7.55	7.56
1691	NYSE	SMFG	Thu, Jul 20, 2017	7.62	7.65	7.59	7.61
1690	NYSE	SMFG	Wed, Jul 19, 2017	7.64	7.67	7.64	7.66
1689	NYSE	SMFG	Tue, Jul 18, 2017	7.60	7.63	7.58	7.62
1688	NYSE	SMFG	Mon, Jul 17, 2017	7.60	7.62	7.58	7.59
1687	NYSE	SMFG	Fri, Jul 14, 2017	7.67	7.67	7.59	7.60
1686	NYSE	SMFG	Thu, Jul 13, 2017	7.63	7.66	7.60	7.65
1685	NYSE	SMFG	Wed, Jul 12, 2017	7.69	7.72	7.66	7.68
1684	NYSE	SMFG	Tue, Jul 11, 2017	7.72	7.72	7.66	7.69
1683	NYSE	SMFG	Mon, Jul 10, 2017	7.73	7.75	7.69	7.70
1682	NYSE	SMFG	Fri, Jul 7, 2017	7.72	7.81	7.70	7.76
1681	NYSE	SMFG	Thu, Jul 6, 2017	7.86	7.93	7.85	7.86
1680	NYSE	SMFG	Wed, Jul 5, 2017	7.93	7.94	7.86	7.91
1679	NYSE	SMFG	Mon, Jul 3, 2017	7.90	7.93	7.88	7.90
1678	NYSE	SMFG	Fri, Jun 30, 2017	7.90	7.92	7.85	7.86
1677	NYSE	SMFG	Thu, Jun 29, 2017	7.86	7.87	7.75	7.82
1676	NYSE	SMFG	Wed, Jun 28, 2017	7.73	7.91	7.73	7.86
1675	NYSE	SMFG	Tue, Jun 27, 2017	7.60	7.68	7.60	7.65
1674	NYSE	SMFG	Mon, Jun 26, 2017	7.65	7.67	7.58	7.62
1673	NYSE	SMFG	Fri, Jun 23, 2017	7.72	7.75	7.70	7.71
1672	NYSE	SMFG	Thu, Jun 22, 2017	7.68	7.77	7.68	7.73
1671	NYSE	SMFG	Wed, Jun 21, 2017	7.58	7.65	7.56	7.60
1670	NYSE	SMFG	Tue, Jun 20, 2017	7.67	7.71	7.65	7.69
1669	NYSE	SMFG	Mon, Jun 19, 2017	7.70	7.71	7.64	7.69
1668	NYSE	SMFG	Fri, Jun 16, 2017	7.65	7.70	7.65	7.69
1667	NYSE	SMFG	Thu, Jun 15, 2017	7.64	7.67	7.60	7.65
1666	NYSE	SMFG	Wed, Jun 14, 2017	7.83	7.85	7.75	7.78
1665	NYSE	SMFG	Tue, Jun 13, 2017	7.88	7.92	7.83	7.88
1664	NYSE	SMFG	Mon, Jun 12, 2017	7.75	7.80	7.73	7.79
1663	NYSE	SMFG	Fri, Jun 9, 2017	7.78	7.83	7.77	7.82
1662	NYSE	SMFG	Thu, Jun 8, 2017	7.71	7.89	7.71	7.82
1661	NYSE	SMFG	Wed, Jun 7, 2017	7.62	7.74	7.62	7.70
1660	NYSE	SMFG	Tue, Jun 6, 2017	7.51	7.55	7.48	7.54
1659	NYSE	SMFG	Mon, Jun 5, 2017	7.47	7.48	7.39	7.42
1658	NYSE	SMFG	Fri, Jun 2, 2017	7.45	7.59	7.45	7.58
1657	NYSE	SMFG	Thu, Jun 1, 2017	7.28	7.31	7.25	7.30
1656	NYSE	SMFG	Wed, May 31, 2017	7.24	7.24	7.15	7.16
1655	NYSE	SMFG	Tue, May 30, 2017	7.29	7.34	7.27	7.28
1654	NYSE	SMFG	Fri, May 26, 2017	7.26	7.29	7.25	7.28
1653	NYSE	SMFG	Thu, May 25, 2017	7.29	7.32	7.28	7.29
1652	NYSE	SMFG	Wed, May 24, 2017	7.31	7.34	7.29	7.30
1651	NYSE	SMFG	Tue, May 23, 2017	7.32	7.35	7.29	7.30
1650	NYSE	SMFG	Mon, May 22, 2017	7.34	7.34	7.28	7.30
1649	NYSE	SMFG	Fri, May 19, 2017	7.27	7.37	7.27	7.35
1648	NYSE	SMFG	Thu, May 18, 2017	7.15	7.21	7.10	7.18
1647	NYSE	SMFG	Wed, May 17, 2017	7.28	7.30	7.17	7.19
1646	NYSE	SMFG	Tue, May 16, 2017	7.35	7.39	7.33	7.36
1645	NYSE	SMFG	Mon, May 15, 2017	7.34	7.38	7.30	7.32
1644	NYSE	SMFG	Fri, May 12, 2017	7.42	7.44	7.36	7.40
1643	NYSE	SMFG	Thu, May 11, 2017	7.45	7.51	7.45	7.47
1642	NYSE	SMFG	Wed, May 10, 2017	7.44	7.45	7.42	7.44
1641	NYSE	SMFG	Tue, May 9, 2017	7.52	7.52	7.46	7.46
1640	NYSE	SMFG	Mon, May 8, 2017	7.52	7.57	7.51	7.53
1639	NYSE	SMFG	Fri, May 5, 2017	7.52	7.54	7.50	7.52
1638	NYSE	SMFG	Thu, May 4, 2017	7.50	7.55	7.50	7.51
1637	NYSE	SMFG	Wed, May 3, 2017	7.44	7.54	7.44	7.52
1636	NYSE	SMFG	Tue, May 2, 2017	7.46	7.48	7.43	7.48
1635	NYSE	SMFG	Mon, May 1, 2017	7.42	7.44	7.40	7.41
1634	NYSE	SMFG	Fri, Apr 28, 2017	7.45	7.46	7.40	7.43
1633	NYSE	SMFG	Thu, Apr 27, 2017	7.55	7.57	7.51	7.56
1632	NYSE	SMFG	Wed, Apr 26, 2017	7.54	7.59	7.51	7.51
1631	NYSE	SMFG	Tue, Apr 25, 2017	7.46	7.51	7.44	7.46
1630	NYSE	SMFG	Mon, Apr 24, 2017	7.37	7.44	7.37	7.43
1629	NYSE	SMFG	Fri, Apr 21, 2017	7.31	7.33	7.27	7.29
1628	NYSE	SMFG	Thu, Apr 20, 2017	7.24	7.29	7.22	7.29
1627	NYSE	SMFG	Wed, Apr 19, 2017	7.11	7.18	7.11	7.13
1626	NYSE	SMFG	Tue, Apr 18, 2017	7.02	7.04	6.97	6.99
1625	NYSE	SMFG	Mon, Apr 17, 2017	6.99	7.06	6.98	7.05
1624	NYSE	SMFG	Thu, Apr 13, 2017	6.98	7.00	6.93	6.95
1623	NYSE	SMFG	Wed, Apr 12, 2017	7.02	7.03	6.98	7.00
1622	NYSE	SMFG	Tue, Apr 11, 2017	7.05	7.05	6.98	7.03
1621	NYSE	SMFG	Mon, Apr 10, 2017	7.06	7.07	7.02	7.07
1620	NYSE	SMFG	Fri, Apr 7, 2017	7.05	7.08	7.03	7.05
1619	NYSE	SMFG	Thu, Apr 6, 2017	7.07	7.11	7.04	7.08
1618	NYSE	SMFG	Wed, Apr 5, 2017	7.12	7.19	7.05	7.06
1617	NYSE	SMFG	Tue, Apr 4, 2017	7.17	7.22	7.14	7.21
1616	NYSE	SMFG	Mon, Apr 3, 2017	7.24	7.24	7.15	7.23
1615	NYSE	SMFG	Fri, Mar 31, 2017	7.29	7.30	7.21	7.25
1614	NYSE	SMFG	Thu, Mar 30, 2017	7.39	7.45	7.38	7.42
1613	NYSE	SMFG	Wed, Mar 29, 2017	7.39	7.41	7.34	7.38
1612	NYSE	SMFG	Tue, Mar 28, 2017	7.44	7.56	7.44	7.54
1611	NYSE	SMFG	Mon, Mar 27, 2017	7.46	7.51	7.42	7.49
1610	NYSE	SMFG	Fri, Mar 24, 2017	7.47	7.54	7.46	7.52
1609	NYSE	SMFG	Thu, Mar 23, 2017	7.38	7.44	7.38	7.40
1608	NYSE	SMFG	Wed, Mar 22, 2017	7.41	7.42	7.36	7.42
1607	NYSE	SMFG	Tue, Mar 21, 2017	7.59	7.59	7.39	7.41
1606	NYSE	SMFG	Mon, Mar 20, 2017	7.57	7.60	7.55	7.56
1605	NYSE	SMFG	Fri, Mar 17, 2017	7.58	7.60	7.57	7.59
1604	NYSE	SMFG	Thu, Mar 16, 2017	7.60	7.63	7.59	7.60
1603	NYSE	SMFG	Wed, Mar 15, 2017	7.56	7.61	7.55	7.59
1602	NYSE	SMFG	Tue, Mar 14, 2017	7.57	7.58	7.49	7.55
1601	NYSE	SMFG	Mon, Mar 13, 2017	7.58	7.59	7.55	7.56
1600	NYSE	SMFG	Fri, Mar 10, 2017	7.61	7.64	7.55	7.60
1599	NYSE	SMFG	Thu, Mar 9, 2017	7.55	7.59	7.53	7.54
1598	NYSE	SMFG	Wed, Mar 8, 2017	7.59	7.64	7.55	7.56
1597	NYSE	SMFG	Tue, Mar 7, 2017	7.58	7.59	7.55	7.58
1596	NYSE	SMFG	Mon, Mar 6, 2017	7.61	7.66	7.57	7.63
1595	NYSE	SMFG	Fri, Mar 3, 2017	7.74	7.77	7.58	7.59
1594	NYSE	SMFG	Thu, Mar 2, 2017	7.87	7.89	7.79	7.82
1593	NYSE	SMFG	Wed, Mar 1, 2017	7.85	8.00	7.85	7.97
1592	NYSE	SMFG	Tue, Feb 28, 2017	7.80	7.82	7.76	7.80
1591	NYSE	SMFG	Mon, Feb 27, 2017	7.81	7.84	7.78	7.83
1590	NYSE	SMFG	Fri, Feb 24, 2017	7.86	7.89	7.84	7.87
1589	NYSE	SMFG	Thu, Feb 23, 2017	7.99	7.99	7.89	7.92
1588	NYSE	SMFG	Wed, Feb 22, 2017	8.03	8.04	7.98	8.01
1587	NYSE	SMFG	Tue, Feb 21, 2017	8.01	8.09	8.01	8.09
1586	NYSE	SMFG	Fri, Feb 17, 2017	7.94	7.98	7.91	7.98
1585	NYSE	SMFG	Thu, Feb 16, 2017	8.01	8.06	8.00	8.04
1584	NYSE	SMFG	Wed, Feb 15, 2017	8.01	8.06	8.00	8.02
1583	NYSE	SMFG	Tue, Feb 14, 2017	7.96	8.04	7.95	8.03
1582	NYSE	SMFG	Mon, Feb 13, 2017	7.98	8.08	7.98	8.08
1581	NYSE	SMFG	Fri, Feb 10, 2017	7.96	7.97	7.91	7.93
1580	NYSE	SMFG	Thu, Feb 9, 2017	7.90	7.97	7.88	7.96
1579	NYSE	SMFG	Wed, Feb 8, 2017	7.95	7.97	7.90	7.97
1578	NYSE	SMFG	Tue, Feb 7, 2017	7.98	8.00	7.93	7.97
1577	NYSE	SMFG	Mon, Feb 6, 2017	7.89	7.97	7.89	7.93
1576	NYSE	SMFG	Fri, Feb 3, 2017	7.84	7.98	7.83	7.97
1575	NYSE	SMFG	Thu, Feb 2, 2017	7.72	7.75	7.67	7.75
1574	NYSE	SMFG	Wed, Feb 1, 2017	7.81	7.83	7.72	7.72
1573	NYSE	SMFG	Tue, Jan 31, 2017	7.82	7.83	7.74	7.82
1572	NYSE	SMFG	Mon, Jan 30, 2017	7.87	7.92	7.72	7.79
1571	NYSE	SMFG	Fri, Jan 27, 2017	7.99	7.99	7.86	7.89
1570	NYSE	SMFG	Thu, Jan 26, 2017	7.99	8.03	7.97	8.01
1569	NYSE	SMFG	Wed, Jan 25, 2017	7.80	7.87	7.77	7.85
1568	NYSE	SMFG	Tue, Jan 24, 2017	7.79	7.82	7.75	7.79
1567	NYSE	SMFG	Mon, Jan 23, 2017	7.85	7.92	7.85	7.90
1566	NYSE	SMFG	Fri, Jan 20, 2017	7.83	7.88	7.81	7.84
1565	NYSE	SMFG	Thu, Jan 19, 2017	7.81	7.84	7.75	7.78
1564	NYSE	SMFG	Wed, Jan 18, 2017	7.80	7.83	7.76	7.81
1563	NYSE	SMFG	Tue, Jan 17, 2017	7.83	7.85	7.77	7.80
1562	NYSE	SMFG	Fri, Jan 13, 2017	7.92	7.97	7.91	7.96
1561	NYSE	SMFG	Thu, Jan 12, 2017	7.92	7.94	7.82	7.89
1560	NYSE	SMFG	Wed, Jan 11, 2017	7.91	7.97	7.90	7.95
1559	NYSE	SMFG	Tue, Jan 10, 2017	7.84	7.88	7.81	7.83
1558	NYSE	SMFG	Mon, Jan 9, 2017	7.86	7.88	7.83	7.85
1557	NYSE	SMFG	Fri, Jan 6, 2017	7.89	7.93	7.84	7.88
1556	NYSE	SMFG	Thu, Jan 5, 2017	7.85	7.92	7.85	7.89
1555	NYSE	SMFG	Wed, Jan 4, 2017	7.76	7.84	7.74	7.83
1554	NYSE	SMFG	Tue, Jan 3, 2017	7.68	7.75	7.67	7.72
1553	NYSE	SMFG	Fri, Dec 30, 2016	7.62	7.66	7.61	7.64
1552	NYSE	SMFG	Thu, Dec 29, 2016	7.64	7.68	7.60	7.62
1551	NYSE	SMFG	Wed, Dec 28, 2016	7.80	7.81	7.75	7.75
1550	NYSE	SMFG	Tue, Dec 27, 2016	7.86	7.88	7.83	7.87
1549	NYSE	SMFG	Fri, Dec 23, 2016	7.83	7.88	7.82	7.86
1548	NYSE	SMFG	Thu, Dec 22, 2016	7.86	7.86	7.78	7.85
1547	NYSE	SMFG	Wed, Dec 21, 2016	7.90	7.92	7.85	7.87
1546	NYSE	SMFG	Tue, Dec 20, 2016	7.92	7.98	7.88	7.95
1545	NYSE	SMFG	Mon, Dec 19, 2016	7.96	8.05	7.94	8.01
1544	NYSE	SMFG	Fri, Dec 16, 2016	8.03	8.05	7.94	7.95
1543	NYSE	SMFG	Thu, Dec 15, 2016	8.02	8.10	7.98	8.08
1542	NYSE	SMFG	Wed, Dec 14, 2016	8.07	8.17	8.04	8.08
1541	NYSE	SMFG	Tue, Dec 13, 2016	8.07	8.10	8.00	8.05
1540	NYSE	SMFG	Mon, Dec 12, 2016	8.15	8.16	8.03	8.03
1539	NYSE	SMFG	Fri, Dec 9, 2016	8.26	8.30	8.23	8.28
1538	NYSE	SMFG	Thu, Dec 8, 2016	8.18	8.29	8.15	8.25
1537	NYSE	SMFG	Wed, Dec 7, 2016	8.00	8.14	7.99	8.11
1536	NYSE	SMFG	Tue, Dec 6, 2016	7.89	8.03	7.88	8.00
1535	NYSE	SMFG	Mon, Dec 5, 2016	7.85	7.88	7.80	7.85
1534	NYSE	SMFG	Fri, Dec 2, 2016	7.80	7.83	7.73	7.77
1533	NYSE	SMFG	Thu, Dec 1, 2016	7.60	7.71	7.59	7.63
1532	NYSE	SMFG	Wed, Nov 30, 2016	7.51	7.58	7.50	7.53
1531	NYSE	SMFG	Tue, Nov 29, 2016	7.54	7.63	7.54	7.56
1530	NYSE	SMFG	Mon, Nov 28, 2016	7.50	7.53	7.46	7.48
1529	NYSE	SMFG	Fri, Nov 25, 2016	7.37	7.39	7.33	7.38
1528	NYSE	SMFG	Wed, Nov 23, 2016	7.57	7.70	7.53	7.70
1527	NYSE	SMFG	Tue, Nov 22, 2016	7.64	7.64	7.55	7.59
1526	NYSE	SMFG	Mon, Nov 21, 2016	7.55	7.57	7.48	7.54
1525	NYSE	SMFG	Fri, Nov 18, 2016	7.51	7.52	7.34	7.37
1524	NYSE	SMFG	Thu, Nov 17, 2016	7.54	7.57	7.48	7.57
1523	NYSE	SMFG	Wed, Nov 16, 2016	7.59	7.60	7.47	7.48
1522	NYSE	SMFG	Tue, Nov 15, 2016	7.31	7.37	7.25	7.37
1521	NYSE	SMFG	Mon, Nov 14, 2016	7.20	7.32	7.10	7.29
1520	NYSE	SMFG	Fri, Nov 11, 2016	7.06	7.14	7.02	7.12
1519	NYSE	SMFG	Thu, Nov 10, 2016	6.90	6.95	6.87	6.93
1518	NYSE	SMFG	Wed, Nov 9, 2016	6.63	6.84	6.61	6.79
1517	NYSE	SMFG	Tue, Nov 8, 2016	6.76	6.88	6.74	6.85
1516	NYSE	SMFG	Mon, Nov 7, 2016	6.77	6.80	6.74	6.78
1515	NYSE	SMFG	Fri, Nov 4, 2016	6.69	6.77	6.68	6.72
1514	NYSE	SMFG	Thu, Nov 3, 2016	6.75	6.79	6.71	6.74
1513	NYSE	SMFG	Wed, Nov 2, 2016	6.78	6.82	6.69	6.72
1512	NYSE	SMFG	Tue, Nov 1, 2016	6.87	6.88	6.78	6.85
1511	NYSE	SMFG	Mon, Oct 31, 2016	6.88	6.91	6.85	6.88
1510	NYSE	SMFG	Fri, Oct 28, 2016	6.82	6.83	6.77	6.82
1509	NYSE	SMFG	Thu, Oct 27, 2016	6.75	6.79	6.71	6.78
1508	NYSE	SMFG	Wed, Oct 26, 2016	6.69	6.76	6.69	6.76
1507	NYSE	SMFG	Tue, Oct 25, 2016	6.68	6.72	6.68	6.70
1506	NYSE	SMFG	Mon, Oct 24, 2016	6.70	6.70	6.64	6.68
1505	NYSE	SMFG	Fri, Oct 21, 2016	6.66	6.69	6.65	6.69
1504	NYSE	SMFG	Thu, Oct 20, 2016	6.61	6.68	6.59	6.65
1503	NYSE	SMFG	Wed, Oct 19, 2016	6.56	6.61	6.55	6.58
1502	NYSE	SMFG	Tue, Oct 18, 2016	6.51	6.52	6.48	6.52
1501	NYSE	SMFG	Mon, Oct 17, 2016	6.45	6.50	6.44	6.45
1500	NYSE	SMFG	Fri, Oct 14, 2016	6.48	6.50	6.45	6.47
1499	NYSE	SMFG	Thu, Oct 13, 2016	6.42	6.45	6.39	6.42
1498	NYSE	SMFG	Wed, Oct 12, 2016	6.51	6.51	6.47	6.49
1497	NYSE	SMFG	Tue, Oct 11, 2016	6.62	6.63	6.53	6.55
1496	NYSE	SMFG	Mon, Oct 10, 2016	6.73	6.76	6.70	6.70
1495	NYSE	SMFG	Fri, Oct 7, 2016	6.67	6.70	6.63	6.69
1494	NYSE	SMFG	Thu, Oct 6, 2016	6.74	6.75	6.70	6.73
1493	NYSE	SMFG	Wed, Oct 5, 2016	6.71	6.77	6.71	6.75
1492	NYSE	SMFG	Tue, Oct 4, 2016	6.69	6.72	6.65	6.69
1491	NYSE	SMFG	Mon, Oct 3, 2016	6.65	6.67	6.62	6.65
1490	NYSE	SMFG	Fri, Sep 30, 2016	6.65	6.77	6.64	6.75
1489	NYSE	SMFG	Thu, Sep 29, 2016	6.73	6.76	6.64	6.64
1488	NYSE	SMFG	Wed, Sep 28, 2016	6.75	6.78	6.70	6.78
1487	NYSE	SMFG	Tue, Sep 27, 2016	6.89	6.91	6.82	6.86
1486	NYSE	SMFG	Mon, Sep 26, 2016	7.01	7.04	6.98	7.01
1485	NYSE	SMFG	Fri, Sep 23, 2016	7.11	7.17	7.10	7.10
1484	NYSE	SMFG	Thu, Sep 22, 2016	7.32	7.33	7.26	7.31
1483	NYSE	SMFG	Wed, Sep 21, 2016	7.16	7.19	7.10	7.18
1482	NYSE	SMFG	Tue, Sep 20, 2016	6.73	6.73	6.65	6.69
1481	NYSE	SMFG	Mon, Sep 19, 2016	6.65	6.67	6.59	6.61
1480	NYSE	SMFG	Fri, Sep 16, 2016	6.58	6.60	6.54	6.60
1479	NYSE	SMFG	Thu, Sep 15, 2016	6.50	6.58	6.48	6.57
1478	NYSE	SMFG	Wed, Sep 14, 2016	6.60	6.62	6.55	6.56
1477	NYSE	SMFG	Tue, Sep 13, 2016	6.73	6.73	6.60	6.62
1476	NYSE	SMFG	Mon, Sep 12, 2016	6.86	6.94	6.84	6.92
1475	NYSE	SMFG	Fri, Sep 9, 2016	6.96	6.98	6.90	6.91
1474	NYSE	SMFG	Thu, Sep 8, 2016	7.04	7.04	6.97	7.01
1473	NYSE	SMFG	Wed, Sep 7, 2016	7.12	7.14	7.04	7.06
1472	NYSE	SMFG	Tue, Sep 6, 2016	7.16	7.17	7.10	7.15
1471	NYSE	SMFG	Fri, Sep 2, 2016	7.13	7.18	7.11	7.17
1470	NYSE	SMFG	Thu, Sep 1, 2016	7.06	7.10	6.99	7.09
1469	NYSE	SMFG	Wed, Aug 31, 2016	6.90	6.95	6.86	6.95
1468	NYSE	SMFG	Tue, Aug 30, 2016	6.74	6.78	6.72	6.75
1467	NYSE	SMFG	Mon, Aug 29, 2016	6.68	6.71	6.67	6.71
1466	NYSE	SMFG	Fri, Aug 26, 2016	6.72	6.75	6.62	6.69
1465	NYSE	SMFG	Thu, Aug 25, 2016	6.74	6.74	6.68	6.72
1464	NYSE	SMFG	Wed, Aug 24, 2016	6.73	6.75	6.70	6.71
1463	NYSE	SMFG	Tue, Aug 23, 2016	6.80	6.80	6.71	6.72
1462	NYSE	SMFG	Mon, Aug 22, 2016	6.74	6.78	6.72	6.78
1461	NYSE	SMFG	Fri, Aug 19, 2016	6.76	6.79	6.74	6.77
1460	NYSE	SMFG	Thu, Aug 18, 2016	6.73	6.79	6.70	6.76
1459	NYSE	SMFG	Wed, Aug 17, 2016	6.71	6.80	6.69	6.79
1458	NYSE	SMFG	Tue, Aug 16, 2016	6.58	6.65	6.58	6.62
1457	NYSE	SMFG	Mon, Aug 15, 2016	6.58	6.65	6.58	6.62
1456	NYSE	SMFG	Fri, Aug 12, 2016	6.60	6.62	6.55	6.60
1455	NYSE	SMFG	Thu, Aug 11, 2016	6.65	6.69	6.62	6.67
1454	NYSE	SMFG	Wed, Aug 10, 2016	6.64	6.66	6.59	6.60
1453	NYSE	SMFG	Tue, Aug 9, 2016	6.59	6.62	6.57	6.62
1452	NYSE	SMFG	Mon, Aug 8, 2016	6.55	6.59	6.52	6.58
1451	NYSE	SMFG	Fri, Aug 5, 2016	6.36	6.38	6.33	6.37
1450	NYSE	SMFG	Thu, Aug 4, 2016	6.28	6.34	6.27	6.32
1449	NYSE	SMFG	Wed, Aug 3, 2016	6.18	6.21	6.15	6.20
1448	NYSE	SMFG	Tue, Aug 2, 2016	6.37	6.37	6.25	6.32
1447	NYSE	SMFG	Mon, Aug 1, 2016	6.45	6.61	6.45	6.55
1446	NYSE	SMFG	Fri, Jul 29, 2016	6.32	6.38	6.29	6.36
1445	NYSE	SMFG	Thu, Jul 28, 2016	5.87	5.89	5.82	5.89
1444	NYSE	SMFG	Wed, Jul 27, 2016	6.00	6.00	5.90	5.96
1443	NYSE	SMFG	Tue, Jul 26, 2016	5.97	6.01	5.95	6.01
1442	NYSE	SMFG	Mon, Jul 25, 2016	6.02	6.02	5.96	5.97
1441	NYSE	SMFG	Fri, Jul 22, 2016	6.01	6.04	5.98	6.03
1440	NYSE	SMFG	Thu, Jul 21, 2016	6.04	6.04	5.99	6.00
1439	NYSE	SMFG	Wed, Jul 20, 2016	6.03	6.06	6.01	6.05
1438	NYSE	SMFG	Tue, Jul 19, 2016	6.06	6.10	6.05	6.07
1437	NYSE	SMFG	Mon, Jul 18, 2016	6.13	6.19	6.09	6.19
1436	NYSE	SMFG	Fri, Jul 15, 2016	6.08	6.15	6.06	6.14
1435	NYSE	SMFG	Thu, Jul 14, 2016	6.01	6.02	5.95	5.99
1434	NYSE	SMFG	Wed, Jul 13, 2016	6.00	6.04	5.98	6.02
1433	NYSE	SMFG	Tue, Jul 12, 2016	5.88	5.95	5.86	5.94
1432	NYSE	SMFG	Mon, Jul 11, 2016	5.64	5.74	5.63	5.71
1431	NYSE	SMFG	Fri, Jul 8, 2016	5.53	5.60	5.51	5.58
1430	NYSE	SMFG	Thu, Jul 7, 2016	5.56	5.60	5.51	5.55
1429	NYSE	SMFG	Wed, Jul 6, 2016	5.49	5.54	5.43	5.54
1428	NYSE	SMFG	Tue, Jul 5, 2016	5.58	5.58	5.48	5.51
1427	NYSE	SMFG	Fri, Jul 1, 2016	5.68	5.72	5.65	5.69
1426	NYSE	SMFG	Thu, Jun 30, 2016	5.67	5.72	5.62	5.72
1425	NYSE	SMFG	Wed, Jun 29, 2016	5.71	5.75	5.68	5.72
1424	NYSE	SMFG	Tue, Jun 28, 2016	5.67	5.68	5.57	5.67
1423	NYSE	SMFG	Mon, Jun 27, 2016	5.69	5.69	5.51	5.58
1422	NYSE	SMFG	Fri, Jun 24, 2016	5.84	5.97	5.84	5.86
1421	NYSE	SMFG	Thu, Jun 23, 2016	6.20	6.22	6.13	6.22
1420	NYSE	SMFG	Wed, Jun 22, 2016	6.08	6.12	6.02	6.02
1419	NYSE	SMFG	Tue, Jun 21, 2016	6.15	6.18	6.10	6.15
1418	NYSE	SMFG	Mon, Jun 20, 2016	6.06	6.10	6.01	6.02
1417	NYSE	SMFG	Fri, Jun 17, 2016	5.85	5.92	5.80	5.86
1416	NYSE	SMFG	Thu, Jun 16, 2016	5.83	5.89	5.76	5.87
1415	NYSE	SMFG	Wed, Jun 15, 2016	5.76	5.89	5.76	5.80
1414	NYSE	SMFG	Tue, Jun 14, 2016	5.78	5.79	5.65	5.70
1413	NYSE	SMFG	Mon, Jun 13, 2016	5.87	5.89	5.80	5.82
1412	NYSE	SMFG	Fri, Jun 10, 2016	6.02	6.02	5.90	5.94
1411	NYSE	SMFG	Thu, Jun 9, 2016	6.15	6.15	6.06	6.10
1410	NYSE	SMFG	Wed, Jun 8, 2016	6.29	6.36	6.28	6.29
1409	NYSE	SMFG	Tue, Jun 7, 2016	6.25	6.31	6.23	6.25
1408	NYSE	SMFG	Mon, Jun 6, 2016	6.20	6.27	6.19	6.27
1407	NYSE	SMFG	Fri, Jun 3, 2016	6.21	6.22	6.15	6.19
1406	NYSE	SMFG	Thu, Jun 2, 2016	6.29	6.29	6.16	6.22
1405	NYSE	SMFG	Wed, Jun 1, 2016	6.36	6.36	6.30	6.35
1404	NYSE	SMFG	Tue, May 31, 2016	6.43	6.44	6.35	6.40
1403	NYSE	SMFG	Fri, May 27, 2016	6.32	6.35	6.30	6.34
1402	NYSE	SMFG	Thu, May 26, 2016	6.27	6.31	6.25	6.30
1401	NYSE	SMFG	Wed, May 25, 2016	6.31	6.32	6.27	6.29
1400	NYSE	SMFG	Tue, May 24, 2016	6.24	6.30	6.21	6.29
1399	NYSE	SMFG	Mon, May 23, 2016	6.24	6.26	6.20	6.21
1398	NYSE	SMFG	Fri, May 20, 2016	6.20	6.22	6.12	6.15
1397	NYSE	SMFG	Thu, May 19, 2016	6.21	6.22	6.13	6.20
1396	NYSE	SMFG	Wed, May 18, 2016	6.23	6.29	6.21	6.25
1395	NYSE	SMFG	Tue, May 17, 2016	6.06	6.10	6.02	6.05
1394	NYSE	SMFG	Mon, May 16, 2016	6.01	6.06	6.00	6.02
1393	NYSE	SMFG	Fri, May 13, 2016	6.04	6.08	5.86	5.89
1392	NYSE	SMFG	Thu, May 12, 2016	6.15	6.15	6.04	6.08
1391	NYSE	SMFG	Wed, May 11, 2016	6.12	6.13	6.02	6.04
1390	NYSE	SMFG	Tue, May 10, 2016	6.11	6.21	6.10	6.19
1389	NYSE	SMFG	Mon, May 9, 2016	6.07	6.09	6.00	6.01
1388	NYSE	SMFG	Fri, May 6, 2016	5.98	6.07	5.96	6.04
1387	NYSE	SMFG	Thu, May 5, 2016	5.98	6.01	5.94	5.97
1386	NYSE	SMFG	Wed, May 4, 2016	5.93	6.00	5.92	5.95
1385	NYSE	SMFG	Tue, May 3, 2016	6.02	6.02	5.94	6.00
1384	NYSE	SMFG	Mon, May 2, 2016	6.18	6.18	6.06	6.09
1383	NYSE	SMFG	Fri, Apr 29, 2016	6.12	6.19	6.04	6.09
1382	NYSE	SMFG	Thu, Apr 28, 2016	6.33	6.38	6.16	6.17
1381	NYSE	SMFG	Wed, Apr 27, 2016	6.57	6.62	6.55	6.60
1380	NYSE	SMFG	Tue, Apr 26, 2016	6.61	6.66	6.58	6.65
1379	NYSE	SMFG	Mon, Apr 25, 2016	6.78	6.79	6.70	6.74
1378	NYSE	SMFG	Fri, Apr 22, 2016	6.85	6.88	6.80	6.86
1377	NYSE	SMFG	Thu, Apr 21, 2016	6.59	6.63	6.53	6.53
1376	NYSE	SMFG	Wed, Apr 20, 2016	6.60	6.71	6.59	6.70
1375	NYSE	SMFG	Tue, Apr 19, 2016	6.60	6.63	6.57	6.60
1374	NYSE	SMFG	Mon, Apr 18, 2016	6.28	6.40	6.27	6.37
1373	NYSE	SMFG	Fri, Apr 15, 2016	6.34	6.36	6.28	6.30
1372	NYSE	SMFG	Thu, Apr 14, 2016	6.37	6.45	6.36	6.40
1371	NYSE	SMFG	Wed, Apr 13, 2016	6.33	6.38	6.31	6.37
1370	NYSE	SMFG	Tue, Apr 12, 2016	6.06	6.18	6.02	6.14
1369	NYSE	SMFG	Mon, Apr 11, 2016	5.83	5.83	5.75	5.75
1368	NYSE	SMFG	Fri, Apr 8, 2016	5.84	5.90	5.80	5.80
1367	NYSE	SMFG	Thu, Apr 7, 2016	5.64	5.67	5.57	5.60
1366	NYSE	SMFG	Wed, Apr 6, 2016	5.66	5.73	5.63	5.73
1365	NYSE	SMFG	Tue, Apr 5, 2016	5.81	5.81	5.81	5.60
1364	NYSE	SMFG	Mon, Apr 4, 2016	5.88	5.89	5.78	5.81
1363	NYSE	SMFG	Fri, Apr 1, 2016	5.85	5.89	5.81	5.85
1362	NYSE	SMFG	Thu, Mar 31, 2016	6.00	6.05	5.98	6.01
1361	NYSE	SMFG	Wed, Mar 30, 2016	5.96	6.04	5.96	5.96
1360	NYSE	SMFG	Tue, Mar 29, 2016	6.03	6.10	5.98	6.07
1359	NYSE	SMFG	Mon, Mar 28, 2016	6.10	6.12	6.04	6.11
1358	NYSE	SMFG	Thu, Mar 24, 2016	6.08	6.09	6.02	6.06
1357	NYSE	SMFG	Wed, Mar 23, 2016	6.32	6.33	6.24	6.25
1356	NYSE	SMFG	Tue, Mar 22, 2016	6.37	6.41	6.31	6.34
1355	NYSE	SMFG	Mon, Mar 21, 2016	6.42	6.46	6.34	6.46
1354	NYSE	SMFG	Fri, Mar 18, 2016	6.38	6.45	6.36	6.43
1353	NYSE	SMFG	Thu, Mar 17, 2016	6.32	6.40	6.28	6.38
1352	NYSE	SMFG	Wed, Mar 16, 2016	6.28	6.32	6.22	6.29
1351	NYSE	SMFG	Tue, Mar 15, 2016	6.48	6.48	6.48	6.42
1350	NYSE	SMFG	Mon, Mar 14, 2016	6.46	6.49	6.44	6.48
1349	NYSE	SMFG	Fri, Mar 11, 2016	6.12	6.12	6.12	6.44
1348	NYSE	SMFG	Thu, Mar 10, 2016	6.19	6.22	6.03	6.10
1347	NYSE	SMFG	Wed, Mar 9, 2016	6.15	6.16	6.09	6.14
1346	NYSE	SMFG	Tue, Mar 8, 2016	6.22	6.24	6.12	6.14
1345	NYSE	SMFG	Mon, Mar 7, 2016	6.28	6.36	6.26	6.36
1344	NYSE	SMFG	Fri, Mar 4, 2016	6.33	6.39	6.27	6.32
1343	NYSE	SMFG	Thu, Mar 3, 2016	5.82	5.82	5.82	6.31
1342	NYSE	SMFG	Wed, Mar 2, 2016	5.75	5.82	5.73	5.82
1341	NYSE	SMFG	Tue, Mar 1, 2016	5.63	5.71	5.60	5.70
1340	NYSE	SMFG	Mon, Feb 29, 2016	5.58	5.60	5.54	5.55
1339	NYSE	SMFG	Fri, Feb 26, 2016	5.65	5.68	5.59	5.61
1338	NYSE	SMFG	Thu, Feb 25, 2016	5.55	5.60	5.52	5.59
1337	NYSE	SMFG	Wed, Feb 24, 2016	5.41	5.44	5.34	5.42
1336	NYSE	SMFG	Tue, Feb 23, 2016	5.40	5.41	5.31	5.33
1335	NYSE	SMFG	Mon, Feb 22, 2016	5.37	5.38	5.29	5.35
1334	NYSE	SMFG	Fri, Feb 19, 2016	5.42	5.43	5.36	5.38
1333	NYSE	SMFG	Thu, Feb 18, 2016	5.57	5.58	5.46	5.49
1332	NYSE	SMFG	Wed, Feb 17, 2016	5.54	5.55	5.45	5.48
1331	NYSE	SMFG	Tue, Feb 16, 2016	5.54	5.57	5.46	5.47
1330	NYSE	SMFG	Fri, Feb 12, 2016	5.12	5.22	5.11	5.21
1329	NYSE	SMFG	Thu, Feb 11, 2016	5.06	5.12	5.01	5.06
1328	NYSE	SMFG	Wed, Feb 10, 2016	5.21	5.29	5.15	5.16
1327	NYSE	SMFG	Tue, Feb 9, 2016	5.30	5.38	5.21	5.26
1326	NYSE	SMFG	Mon, Feb 8, 2016	5.66	5.66	5.51	5.56
1325	NYSE	SMFG	Fri, Feb 5, 2016	5.82	5.84	5.70	5.71
1324	NYSE	SMFG	Thu, Feb 4, 2016	5.91	5.94	5.82	5.87
1323	NYSE	SMFG	Wed, Feb 3, 2016	5.95	5.95	5.74	5.89
1322	NYSE	SMFG	Tue, Feb 2, 2016	6.02	6.04	5.91	5.95
1321	NYSE	SMFG	Mon, Feb 1, 2016	6.04	6.11	5.97	6.08
1320	NYSE	SMFG	Fri, Jan 29, 2016	6.59	6.59	6.50	6.58
1319	NYSE	SMFG	Thu, Jan 28, 2016	6.90	6.91	6.76	6.78
1318	NYSE	SMFG	Wed, Jan 27, 2016	6.93	7.02	6.84	6.84
1317	NYSE	SMFG	Tue, Jan 26, 2016	6.67	6.79	6.66	6.78
1316	NYSE	SMFG	Mon, Jan 25, 2016	6.66	6.69	6.62	6.62
1315	NYSE	SMFG	Fri, Jan 22, 2016	6.72	6.84	6.71	6.77
1314	NYSE	SMFG	Thu, Jan 21, 2016	6.55	6.68	6.52	6.62
1313	NYSE	SMFG	Wed, Jan 20, 2016	6.67	6.74	6.53	6.68
1312	NYSE	SMFG	Tue, Jan 19, 2016	6.96	6.97	6.83	6.88
1311	NYSE	SMFG	Fri, Jan 15, 2016	6.98	7.04	6.89	6.98
1310	NYSE	SMFG	Thu, Jan 14, 2016	7.14	7.29	7.06	7.25
1309	NYSE	SMFG	Wed, Jan 13, 2016	7.25	7.30	7.06	7.10
1308	NYSE	SMFG	Tue, Jan 12, 2016	7.22	7.22	7.07	7.16
1307	NYSE	SMFG	Mon, Jan 11, 2016	7.20	7.27	7.15	7.26
1306	NYSE	SMFG	Fri, Jan 8, 2016	7.31	7.32	7.13	7.13
1305	NYSE	SMFG	Thu, Jan 7, 2016	7.32	7.40	7.30	7.30
1304	NYSE	SMFG	Wed, Jan 6, 2016	7.46	7.50	7.42	7.45
1303	NYSE	SMFG	Tue, Jan 5, 2016	7.65	7.69	7.60	7.65
1302	NYSE	SMFG	Mon, Jan 4, 2016	7.50	7.59	7.47	7.56
1301	NYSE	SMFG	Thu, Dec 31, 2015	7.60	7.65	7.59	7.59
1300	NYSE	SMFG	Wed, Dec 30, 2015	7.63	7.68	7.61	7.65
1299	NYSE	SMFG	Tue, Dec 29, 2015	7.72	7.74	7.64	7.69
1298	NYSE	SMFG	Mon, Dec 28, 2015	7.58	7.62	7.55	7.62
1297	NYSE	SMFG	Thu, Dec 24, 2015	7.60	7.69	7.59	7.65
1296	NYSE	SMFG	Wed, Dec 23, 2015	7.57	7.66	7.55	7.65
1295	NYSE	SMFG	Tue, Dec 22, 2015	7.48	7.53	7.43	7.51
1294	NYSE	SMFG	Mon, Dec 21, 2015	7.48	7.51	7.41	7.46
1293	NYSE	SMFG	Fri, Dec 18, 2015	7.42	7.46	7.40	7.42
1292	NYSE	SMFG	Thu, Dec 17, 2015	7.66	7.69	7.60	7.62
1291	NYSE	SMFG	Wed, Dec 16, 2015	7.61	7.73	7.59	7.71
1290	NYSE	SMFG	Tue, Dec 15, 2015	7.51	7.54	7.44	7.49
1289	NYSE	SMFG	Mon, Dec 14, 2015	7.53	7.56	7.42	7.52
1288	NYSE	SMFG	Fri, Dec 11, 2015	7.52	7.52	7.44	7.46
1287	NYSE	SMFG	Thu, Dec 10, 2015	7.61	7.73	7.60	7.66
1286	NYSE	SMFG	Wed, Dec 9, 2015	7.60	7.69	7.53	7.56
1285	NYSE	SMFG	Tue, Dec 8, 2015	7.58	7.58	7.51	7.55
1284	NYSE	SMFG	Mon, Dec 7, 2015	7.71	7.72	7.63	7.69
1283	NYSE	SMFG	Fri, Dec 4, 2015	7.64	7.75	7.62	7.74
1282	NYSE	SMFG	Thu, Dec 3, 2015	7.77	7.78	7.62	7.64
1281	NYSE	SMFG	Wed, Dec 2, 2015	7.82	7.84	7.69	7.70
1280	NYSE	SMFG	Tue, Dec 1, 2015	7.73	7.82	7.73	7.82
1279	NYSE	SMFG	Mon, Nov 30, 2015	7.70	7.71	7.65	7.65
1278	NYSE	SMFG	Fri, Nov 27, 2015	7.83	7.83	7.77	7.77
1277	NYSE	SMFG	Wed, Nov 25, 2015	7.87	7.89	7.82	7.84
1276	NYSE	SMFG	Tue, Nov 24, 2015	7.97	8.00	7.95	7.96
1275	NYSE	SMFG	Mon, Nov 23, 2015	8.03	8.04	7.99	8.02
1274	NYSE	SMFG	Fri, Nov 20, 2015	8.07	8.07	8.00	8.02
1273	NYSE	SMFG	Thu, Nov 19, 2015	8.05	8.10	8.03	8.07
1272	NYSE	SMFG	Wed, Nov 18, 2015	8.01	8.07	7.98	8.04
1271	NYSE	SMFG	Tue, Nov 17, 2015	8.14	8.14	8.03	8.07
1270	NYSE	SMFG	Mon, Nov 16, 2015	8.07	8.19	8.06	8.17
1269	NYSE	SMFG	Fri, Nov 13, 2015	8.14	8.15	8.01	8.08
1268	NYSE	SMFG	Thu, Nov 12, 2015	8.17	8.20	8.15	8.16
1267	NYSE	SMFG	Wed, Nov 11, 2015	8.49	8.49	8.42	8.43
1266	NYSE	SMFG	Tue, Nov 10, 2015	8.33	8.40	8.31	8.37
1265	NYSE	SMFG	Mon, Nov 9, 2015	8.25	8.31	8.18	8.26
1264	NYSE	SMFG	Fri, Nov 6, 2015	8.09	8.16	8.06	8.14
1263	NYSE	SMFG	Thu, Nov 5, 2015	8.09	8.14	8.05	8.11
1262	NYSE	SMFG	Wed, Nov 4, 2015	7.97	8.03	7.95	7.97
1261	NYSE	SMFG	Tue, Nov 3, 2015	7.93	8.00	7.92	7.96
1260	NYSE	SMFG	Mon, Nov 2, 2015	7.88	7.98	7.87	7.95
1259	NYSE	SMFG	Fri, Oct 30, 2015	8.02	8.04	7.94	7.98
1258	NYSE	SMFG	Thu, Oct 29, 2015	8.05	8.06	8.02	8.03
1257	NYSE	SMFG	Wed, Oct 28, 2015	8.10	8.20	8.10	8.19
1256	NYSE	SMFG	Tue, Oct 27, 2015	8.03	8.07	8.01	8.07
1255	NYSE	SMFG	Mon, Oct 26, 2015	8.14	8.18	8.08	8.13
1254	NYSE	SMFG	Fri, Oct 23, 2015	8.05	8.14	8.05	8.13
1253	NYSE	SMFG	Thu, Oct 22, 2015	7.95	8.05	7.94	8.01
1252	NYSE	SMFG	Wed, Oct 21, 2015	8.00	8.03	7.89	7.90
1251	NYSE	SMFG	Tue, Oct 20, 2015	7.89	7.94	7.88	7.90
1250	NYSE	SMFG	Mon, Oct 19, 2015	7.77	7.83	7.75	7.81
1249	NYSE	SMFG	Fri, Oct 16, 2015	7.80	7.92	7.80	7.90
1248	NYSE	SMFG	Thu, Oct 15, 2015	7.76	7.86	7.73	7.83
1247	NYSE	SMFG	Wed, Oct 14, 2015	7.75	7.78	7.65	7.67
1246	NYSE	SMFG	Tue, Oct 13, 2015	7.90	7.97	7.87	7.90
1245	NYSE	SMFG	Mon, Oct 12, 2015	8.07	8.10	8.04	8.07
1244	NYSE	SMFG	Fri, Oct 9, 2015	8.06	8.09	8.03	8.05
1243	NYSE	SMFG	Thu, Oct 8, 2015	8.04	8.15	8.01	8.13
1242	NYSE	SMFG	Wed, Oct 7, 2015	8.02	8.09	7.95	8.02
1241	NYSE	SMFG	Tue, Oct 6, 2015	7.98	8.02	7.92	7.96
1240	NYSE	SMFG	Mon, Oct 5, 2015	7.96	8.05	7.94	8.02
1239	NYSE	SMFG	Fri, Oct 2, 2015	7.73	7.86	7.63	7.86
1238	NYSE	SMFG	Thu, Oct 1, 2015	7.76	7.80	7.70	7.78
1237	NYSE	SMFG	Wed, Sep 30, 2015	7.55	7.63	7.52	7.63
1236	NYSE	SMFG	Tue, Sep 29, 2015	7.47	7.52	7.44	7.52
1235	NYSE	SMFG	Mon, Sep 28, 2015	7.72	7.73	7.54	7.55
1234	NYSE	SMFG	Fri, Sep 25, 2015	7.83	7.84	7.67	7.69
1233	NYSE	SMFG	Thu, Sep 24, 2015	7.55	7.57	7.41	7.55
1232	NYSE	SMFG	Wed, Sep 23, 2015	7.65	7.66	7.58	7.60
1231	NYSE	SMFG	Tue, Sep 22, 2015	7.62	7.67	7.58	7.66
1230	NYSE	SMFG	Mon, Sep 21, 2015	7.70	7.80	7.70	7.75
1229	NYSE	SMFG	Fri, Sep 18, 2015	7.78	7.79	7.69	7.71
1228	NYSE	SMFG	Thu, Sep 17, 2015	8.03	8.17	8.01	8.04
1227	NYSE	SMFG	Wed, Sep 16, 2015	8.01	8.10	8.00	8.07
1226	NYSE	SMFG	Tue, Sep 15, 2015	7.87	7.97	7.83	7.96
1225	NYSE	SMFG	Mon, Sep 14, 2015	7.87	7.88	7.80	7.86
1224	NYSE	SMFG	Fri, Sep 11, 2015	7.86	7.92	7.84	7.91
1223	NYSE	SMFG	Thu, Sep 10, 2015	7.81	7.89	7.78	7.86
1222	NYSE	SMFG	Wed, Sep 9, 2015	7.96	8.00	7.82	7.83
1221	NYSE	SMFG	Tue, Sep 8, 2015	7.82	7.88	7.79	7.86
1220	NYSE	SMFG	Fri, Sep 4, 2015	7.71	7.72	7.61	7.67
1219	NYSE	SMFG	Thu, Sep 3, 2015	7.95	8.05	7.95	7.99
1218	NYSE	SMFG	Wed, Sep 2, 2015	8.02	8.03	7.89	8.02
1217	NYSE	SMFG	Tue, Sep 1, 2015	7.88	7.94	7.80	7.84
1216	NYSE	SMFG	Mon, Aug 31, 2015	8.19	8.24	8.16	8.20
1215	NYSE	SMFG	Fri, Aug 28, 2015	8.26	8.35	8.26	8.33
1214	NYSE	SMFG	Thu, Aug 27, 2015	8.17	8.31	8.14	8.24
1213	NYSE	SMFG	Wed, Aug 26, 2015	7.95	8.01	7.81	8.00
1212	NYSE	SMFG	Tue, Aug 25, 2015	7.95	8.00	7.72	7.72
1211	NYSE	SMFG	Mon, Aug 24, 2015	7.34	8.02	7.26	7.62
1210	NYSE	SMFG	Fri, Aug 21, 2015	8.24	8.24	7.94	7.94
1209	NYSE	SMFG	Thu, Aug 20, 2015	8.53	8.53	8.40	8.42
1208	NYSE	SMFG	Wed, Aug 19, 2015	8.78	8.83	8.71	8.72
1207	NYSE	SMFG	Tue, Aug 18, 2015	8.79	8.83	8.76	8.77
1206	NYSE	SMFG	Mon, Aug 17, 2015	8.74	8.81	8.71	8.78
1205	NYSE	SMFG	Fri, Aug 14, 2015	8.74	8.82	8.71	8.80
1204	NYSE	SMFG	Thu, Aug 13, 2015	8.73	8.81	8.69	8.76
1203	NYSE	SMFG	Wed, Aug 12, 2015	8.86	8.90	8.76	8.88
1202	NYSE	SMFG	Tue, Aug 11, 2015	9.04	9.05	8.99	9.03
1201	NYSE	SMFG	Mon, Aug 10, 2015	9.15	9.23	9.14	9.21
1200	NYSE	SMFG	Fri, Aug 7, 2015	9.00	9.09	9.00	9.08
1199	NYSE	SMFG	Thu, Aug 6, 2015	8.97	9.01	8.91	8.95
1198	NYSE	SMFG	Wed, Aug 5, 2015	8.94	9.01	8.94	8.96
1197	NYSE	SMFG	Tue, Aug 4, 2015	8.87	8.98	8.87	8.94
1196	NYSE	SMFG	Mon, Aug 3, 2015	8.89	8.97	8.81	8.85
1195	NYSE	SMFG	Fri, Jul 31, 2015	9.00	9.28	8.98	9.26
1194	NYSE	SMFG	Thu, Jul 30, 2015	8.81	8.87	8.79	8.84
1193	NYSE	SMFG	Wed, Jul 29, 2015	8.67	8.81	8.67	8.78
1192	NYSE	SMFG	Tue, Jul 28, 2015	8.67	8.70	8.59	8.68
1191	NYSE	SMFG	Mon, Jul 27, 2015	8.69	8.72	8.64	8.68
1190	NYSE	SMFG	Fri, Jul 24, 2015	8.79	8.79	8.65	8.68
1189	NYSE	SMFG	Thu, Jul 23, 2015	8.88	8.93	8.84	8.86
1188	NYSE	SMFG	Wed, Jul 22, 2015	8.84	8.88	8.81	8.85
1187	NYSE	SMFG	Tue, Jul 21, 2015	8.95	8.96	8.90	8.96
1186	NYSE	SMFG	Mon, Jul 20, 2015	8.98	9.02	8.94	8.98
1185	NYSE	SMFG	Fri, Jul 17, 2015	8.95	8.98	8.91	8.98
1184	NYSE	SMFG	Thu, Jul 16, 2015	8.91	8.93	8.87	8.90
1183	NYSE	SMFG	Wed, Jul 15, 2015	8.86	8.90	8.81	8.84
1182	NYSE	SMFG	Tue, Jul 14, 2015	8.81	8.91	8.79	8.90
1181	NYSE	SMFG	Mon, Jul 13, 2015	8.78	8.83	8.76	8.82
1180	NYSE	SMFG	Fri, Jul 10, 2015	8.63	8.73	8.63	8.71
1179	NYSE	SMFG	Thu, Jul 9, 2015	8.57	8.60	8.47	8.48
1178	NYSE	SMFG	Wed, Jul 8, 2015	8.59	8.59	8.42	8.43
1177	NYSE	SMFG	Tue, Jul 7, 2015	8.84	8.87	8.73	8.86
1176	NYSE	SMFG	Mon, Jul 6, 2015	8.76	8.90	8.76	8.87
1175	NYSE	SMFG	Thu, Jul 2, 2015	8.85	8.87	8.78	8.84
1174	NYSE	SMFG	Wed, Jul 1, 2015	8.88	8.92	8.81	8.87
1173	NYSE	SMFG	Tue, Jun 30, 2015	8.92	8.92	8.83	8.89
1172	NYSE	SMFG	Mon, Jun 29, 2015	8.82	8.87	8.73	8.75
1171	NYSE	SMFG	Fri, Jun 26, 2015	8.95	9.02	8.95	9.00
1170	NYSE	SMFG	Thu, Jun 25, 2015	8.90	8.97	8.87	8.90
1169	NYSE	SMFG	Wed, Jun 24, 2015	8.83	8.88	8.81	8.81
1168	NYSE	SMFG	Tue, Jun 23, 2015	8.83	8.89	8.82	8.87
1167	NYSE	SMFG	Mon, Jun 22, 2015	8.72	8.84	8.72	8.77
1166	NYSE	SMFG	Fri, Jun 19, 2015	8.48	8.48	8.39	8.44
1165	NYSE	SMFG	Thu, Jun 18, 2015	8.50	8.58	8.50	8.53
1164	NYSE	SMFG	Wed, Jun 17, 2015	8.50	8.53	8.40	8.49
1163	NYSE	SMFG	Tue, Jun 16, 2015	8.53	8.63	8.53	8.57
1162	NYSE	SMFG	Mon, Jun 15, 2015	8.91	9.01	8.91	8.98
1161	NYSE	SMFG	Fri, Jun 12, 2015	8.95	8.99	8.90	8.96
1160	NYSE	SMFG	Thu, Jun 11, 2015	9.00	9.03	8.96	8.99
1159	NYSE	SMFG	Wed, Jun 10, 2015	9.00	9.08	8.96	9.05
1158	NYSE	SMFG	Tue, Jun 9, 2015	8.90	8.93	8.84	8.89
1157	NYSE	SMFG	Mon, Jun 8, 2015	8.94	9.00	8.90	8.95
1156	NYSE	SMFG	Fri, Jun 5, 2015	8.99	9.03	8.92	9.01
1155	NYSE	SMFG	Thu, Jun 4, 2015	9.08	9.16	9.07	9.12
1154	NYSE	SMFG	Wed, Jun 3, 2015	9.01	9.10	9.01	9.06
1153	NYSE	SMFG	Tue, Jun 2, 2015	8.99	9.06	8.96	9.03
1152	NYSE	SMFG	Mon, Jun 1, 2015	9.24	9.25	9.16	9.19
1151	NYSE	SMFG	Fri, May 29, 2015	9.08	9.10	9.03	9.08
1150	NYSE	SMFG	Thu, May 28, 2015	9.09	9.15	9.06	9.15
1149	NYSE	SMFG	Wed, May 27, 2015	8.95	9.02	8.94	8.99
1148	NYSE	SMFG	Tue, May 26, 2015	8.92	9.00	8.79	8.83
1147	NYSE	SMFG	Fri, May 22, 2015	8.95	8.99	8.93	8.95
1146	NYSE	SMFG	Thu, May 21, 2015	8.93	8.99	8.93	8.99
1145	NYSE	SMFG	Wed, May 20, 2015	8.86	8.91	8.83	8.87
1144	NYSE	SMFG	Tue, May 19, 2015	8.84	8.92	8.82	8.84
1143	NYSE	SMFG	Mon, May 18, 2015	8.85	8.87	8.79	8.85
1142	NYSE	SMFG	Fri, May 15, 2015	8.65	8.69	8.58	8.66
1141	NYSE	SMFG	Thu, May 14, 2015	8.66	8.69	8.60	8.65
1140	NYSE	SMFG	Wed, May 13, 2015	8.86	8.89	8.70	8.76
1139	NYSE	SMFG	Tue, May 12, 2015	8.98	9.00	8.92	8.97
1138	NYSE	SMFG	Mon, May 11, 2015	9.00	9.05	8.94	8.99
1137	NYSE	SMFG	Fri, May 8, 2015	8.94	9.11	8.86	9.09
1136	NYSE	SMFG	Thu, May 7, 2015	8.62	8.67	8.58	8.63
1135	NYSE	SMFG	Wed, May 6, 2015	8.70	8.75	8.62	8.65
1134	NYSE	SMFG	Tue, May 5, 2015	8.84	8.84	8.72	8.75
1133	NYSE	SMFG	Mon, May 4, 2015	8.77	8.87	8.76	8.86
1132	NYSE	SMFG	Fri, May 1, 2015	8.69	8.76	8.65	8.76
1131	NYSE	SMFG	Thu, Apr 30, 2015	8.84	8.86	8.78	8.79
1130	NYSE	SMFG	Wed, Apr 29, 2015	8.89	8.91	8.82	8.87
1129	NYSE	SMFG	Tue, Apr 28, 2015	8.92	8.96	8.86	8.95
1128	NYSE	SMFG	Mon, Apr 27, 2015	8.86	8.93	8.84	8.87
1127	NYSE	SMFG	Fri, Apr 24, 2015	8.83	8.86	8.78	8.80
1126	NYSE	SMFG	Thu, Apr 23, 2015	8.71	8.78	8.68	8.76
1125	NYSE	SMFG	Wed, Apr 22, 2015	8.78	8.84	8.75	8.79
1124	NYSE	SMFG	Tue, Apr 21, 2015	8.50	8.54	8.48	8.50
1123	NYSE	SMFG	Mon, Apr 20, 2015	8.39	8.40	8.33	8.33
1122	NYSE	SMFG	Fri, Apr 17, 2015	8.24	8.37	8.24	8.34
1121	NYSE	SMFG	Thu, Apr 16, 2015	8.25	8.32	8.19	8.26
1120	NYSE	SMFG	Wed, Apr 15, 2015	8.00	8.04	7.97	8.01
1119	NYSE	SMFG	Tue, Apr 14, 2015	7.99	8.02	7.98	8.01
1118	NYSE	SMFG	Mon, Apr 13, 2015	7.95	7.97	7.92	7.93
1117	NYSE	SMFG	Fri, Apr 10, 2015	7.94	7.95	7.88	7.92
1116	NYSE	SMFG	Thu, Apr 9, 2015	7.90	7.90	7.83	7.88
1115	NYSE	SMFG	Wed, Apr 8, 2015	7.96	7.99	7.93	7.94
1114	NYSE	SMFG	Tue, Apr 7, 2015	7.89	7.96	7.88	7.89
1113	NYSE	SMFG	Mon, Apr 6, 2015	7.84	7.94	7.83	7.88
1112	NYSE	SMFG	Thu, Apr 2, 2015	7.90	7.96	7.89	7.93
1111	NYSE	SMFG	Wed, Apr 1, 2015	7.77	7.80	7.74	7.79
1110	NYSE	SMFG	Tue, Mar 31, 2015	7.75	7.76	7.70	7.74
1109	NYSE	SMFG	Mon, Mar 30, 2015	7.92	7.95	7.91	7.91
1108	NYSE	SMFG	Fri, Mar 27, 2015	7.90	7.94	7.86	7.93
1107	NYSE	SMFG	Thu, Mar 26, 2015	7.90	7.95	7.84	7.87
1106	NYSE	SMFG	Wed, Mar 25, 2015	8.15	8.17	8.09	8.10
1105	NYSE	SMFG	Tue, Mar 24, 2015	8.14	8.19	8.11	8.14
1104	NYSE	SMFG	Mon, Mar 23, 2015	8.19	8.24	8.19	8.20
1103	NYSE	SMFG	Fri, Mar 20, 2015	8.14	8.24	8.12	8.22
1102	NYSE	SMFG	Thu, Mar 19, 2015	8.06	8.06	8.00	8.04
1101	NYSE	SMFG	Wed, Mar 18, 2015	8.08	8.24	8.06	8.20
1100	NYSE	SMFG	Tue, Mar 17, 2015	8.03	8.08	7.99	8.06
1099	NYSE	SMFG	Mon, Mar 16, 2015	8.09	8.18	8.08	8.11
1098	NYSE	SMFG	Fri, Mar 13, 2015	7.91	7.96	7.89	7.95
1097	NYSE	SMFG	Thu, Mar 12, 2015	7.90	7.96	7.90	7.96
1096	NYSE	SMFG	Wed, Mar 11, 2015	7.75	7.81	7.74	7.77
1095	NYSE	SMFG	Tue, Mar 10, 2015	7.77	7.79	7.73	7.74
1094	NYSE	SMFG	Mon, Mar 9, 2015	7.96	8.01	7.93	7.98
1093	NYSE	SMFG	Fri, Mar 6, 2015	7.99	8.05	7.96	7.98
1092	NYSE	SMFG	Thu, Mar 5, 2015	7.90	7.96	7.90	7.93
1091	NYSE	SMFG	Wed, Mar 4, 2015	7.85	7.87	7.78	7.84
1090	NYSE	SMFG	Tue, Mar 3, 2015	7.93	7.98	7.91	7.94
1089	NYSE	SMFG	Mon, Mar 2, 2015	7.97	8.04	7.96	8.01
1088	NYSE	SMFG	Fri, Feb 27, 2015	8.03	8.08	8.02	8.04
1087	NYSE	SMFG	Thu, Feb 26, 2015	7.95	8.12	7.94	8.02
1086	NYSE	SMFG	Wed, Feb 25, 2015	7.80	7.88	7.78	7.85
1085	NYSE	SMFG	Tue, Feb 24, 2015	7.77	7.87	7.77	7.85
1084	NYSE	SMFG	Mon, Feb 23, 2015	7.80	7.81	7.77	7.80
1083	NYSE	SMFG	Fri, Feb 20, 2015	7.88	7.96	7.85	7.95
1082	NYSE	SMFG	Thu, Feb 19, 2015	7.92	7.98	7.89	7.94
1081	NYSE	SMFG	Wed, Feb 18, 2015	7.70	7.76	7.70	7.74
1080	NYSE	SMFG	Tue, Feb 17, 2015	7.50	7.57	7.49	7.55
1079	NYSE	SMFG	Fri, Feb 13, 2015	7.32	7.44	7.29	7.40
1078	NYSE	SMFG	Thu, Feb 12, 2015	7.15	7.21	7.15	7.21
1077	NYSE	SMFG	Wed, Feb 11, 2015	7.09	7.14	7.06	7.13
1076	NYSE	SMFG	Tue, Feb 10, 2015	7.08	7.12	7.04	7.09
1075	NYSE	SMFG	Mon, Feb 9, 2015	7.08	7.10	7.03	7.05
1074	NYSE	SMFG	Fri, Feb 6, 2015	7.07	7.15	7.06	7.08
1073	NYSE	SMFG	Thu, Feb 5, 2015	6.98	7.07	6.98	7.04
1072	NYSE	SMFG	Wed, Feb 4, 2015	6.89	7.02	6.87	6.95
1071	NYSE	SMFG	Tue, Feb 3, 2015	6.75	6.84	6.74	6.82
1070	NYSE	SMFG	Mon, Feb 2, 2015	6.77	6.86	6.75	6.83
1069	NYSE	SMFG	Fri, Jan 30, 2015	6.79	6.83	6.74	6.74
1068	NYSE	SMFG	Thu, Jan 29, 2015	6.82	6.87	6.79	6.86
1067	NYSE	SMFG	Wed, Jan 28, 2015	7.00	7.00	6.84	6.84
1066	NYSE	SMFG	Tue, Jan 27, 2015	7.05	7.15	7.05	7.10
1065	NYSE	SMFG	Mon, Jan 26, 2015	6.94	7.02	6.89	6.98
1064	NYSE	SMFG	Fri, Jan 23, 2015	6.98	6.99	6.93	6.97
1063	NYSE	SMFG	Thu, Jan 22, 2015	6.94	7.04	6.89	7.02
1062	NYSE	SMFG	Wed, Jan 21, 2015	6.91	6.98	6.85	6.95
1061	NYSE	SMFG	Tue, Jan 20, 2015	6.98	7.01	6.91	6.93
1060	NYSE	SMFG	Fri, Jan 16, 2015	6.92	7.00	6.89	6.99
1059	NYSE	SMFG	Thu, Jan 15, 2015	6.86	6.89	6.82	6.84
1058	NYSE	SMFG	Wed, Jan 14, 2015	6.78	6.86	6.78	6.85
1057	NYSE	SMFG	Tue, Jan 13, 2015	6.90	6.94	6.82	6.86
1056	NYSE	SMFG	Mon, Jan 12, 2015	6.83	6.92	6.80	6.85
1055	NYSE	SMFG	Fri, Jan 9, 2015	6.89	6.90	6.83	6.88
1054	NYSE	SMFG	Thu, Jan 8, 2015	7.00	7.05	6.97	7.03
1053	NYSE	SMFG	Wed, Jan 7, 2015	7.11	7.11	6.96	7.00
1052	NYSE	SMFG	Tue, Jan 6, 2015	7.09	7.11	7.03	7.06
1051	NYSE	SMFG	Mon, Jan 5, 2015	7.13	7.16	7.10	7.10
1050	NYSE	SMFG	Fri, Jan 2, 2015	7.32	7.34	7.25	7.31
1049	NYSE	SMFG	Wed, Dec 31, 2014	7.32	7.33	7.26	7.28
1048	NYSE	SMFG	Tue, Dec 30, 2014	7.24	7.31	7.24	7.28
1047	NYSE	SMFG	Mon, Dec 29, 2014	7.34	7.38	7.29	7.30
1046	NYSE	SMFG	Fri, Dec 26, 2014	7.37	7.44	7.37	7.41
1045	NYSE	SMFG	Wed, Dec 24, 2014	7.25	7.31	7.25	7.29
1044	NYSE	SMFG	Tue, Dec 23, 2014	7.28	7.30	7.23	7.26
1043	NYSE	SMFG	Mon, Dec 22, 2014	7.25	7.31	7.24	7.27
1042	NYSE	SMFG	Fri, Dec 19, 2014	7.23	7.35	7.19	7.35
1041	NYSE	SMFG	Thu, Dec 18, 2014	7.08	7.13	7.06	7.11
1040	NYSE	SMFG	Wed, Dec 17, 2014	7.01	7.11	6.99	7.04
1039	NYSE	SMFG	Tue, Dec 16, 2014	7.00	7.06	6.95	6.96
1038	NYSE	SMFG	Mon, Dec 15, 2014	7.11	7.12	6.98	7.01
1037	NYSE	SMFG	Fri, Dec 12, 2014	7.26	7.27	7.14	7.18
1036	NYSE	SMFG	Thu, Dec 11, 2014	7.31	7.34	7.24	7.26
1035	NYSE	SMFG	Wed, Dec 10, 2014	7.41	7.41	7.24	7.28
1034	NYSE	SMFG	Tue, Dec 9, 2014	7.45	7.45	7.30	7.40
1033	NYSE	SMFG	Mon, Dec 8, 2014	7.48	7.48	7.34	7.38
1032	NYSE	SMFG	Fri, Dec 5, 2014	7.41	7.53	7.40	7.49
1031	NYSE	SMFG	Thu, Dec 4, 2014	7.45	7.49	7.37	7.39
1030	NYSE	SMFG	Wed, Dec 3, 2014	7.48	7.50	7.42	7.43
1029	NYSE	SMFG	Tue, Dec 2, 2014	7.50	7.54	7.46	7.47
1028	NYSE	SMFG	Mon, Dec 1, 2014	7.62	7.62	7.49	7.52
1027	NYSE	SMFG	Fri, Nov 28, 2014	7.57	7.59	7.53	7.56
1026	NYSE	SMFG	Wed, Nov 26, 2014	7.64	7.65	7.56	7.58
1025	NYSE	SMFG	Tue, Nov 25, 2014	7.73	7.74	7.63	7.66
1024	NYSE	SMFG	Mon, Nov 24, 2014	7.71	7.76	7.70	7.70
1023	NYSE	SMFG	Fri, Nov 21, 2014	7.73	7.75	7.68	7.72
1022	NYSE	SMFG	Thu, Nov 20, 2014	7.60	7.63	7.56	7.62
1021	NYSE	SMFG	Wed, Nov 19, 2014	7.73	7.74	7.66	7.68
1020	NYSE	SMFG	Tue, Nov 18, 2014	7.65	7.69	7.61	7.67
1019	NYSE	SMFG	Mon, Nov 17, 2014	7.65	7.65	7.56	7.61
1018	NYSE	SMFG	Fri, Nov 14, 2014	7.70	7.77	7.67	7.77
1017	NYSE	SMFG	Thu, Nov 13, 2014	7.99	7.99	7.91	7.92
1016	NYSE	SMFG	Wed, Nov 12, 2014	7.80	7.85	7.77	7.85
1015	NYSE	SMFG	Tue, Nov 11, 2014	7.85	7.91	7.84	7.88
1014	NYSE	SMFG	Mon, Nov 10, 2014	7.87	7.91	7.82	7.90
1013	NYSE	SMFG	Fri, Nov 7, 2014	7.72	7.78	7.69	7.74
1012	NYSE	SMFG	Thu, Nov 6, 2014	7.79	7.83	7.76	7.81
1011	NYSE	SMFG	Wed, Nov 5, 2014	8.04	8.06	7.99	8.05
1010	NYSE	SMFG	Tue, Nov 4, 2014	8.07	8.10	7.98	8.10
1009	NYSE	SMFG	Mon, Nov 3, 2014	8.37	8.39	8.29	8.32
1008	NYSE	SMFG	Fri, Oct 31, 2014	8.11	8.42	8.09	8.37
1007	NYSE	SMFG	Thu, Oct 30, 2014	7.59	7.68	7.57	7.63
1006	NYSE	SMFG	Wed, Oct 29, 2014	7.66	7.67	7.58	7.62
1005	NYSE	SMFG	Tue, Oct 28, 2014	7.53	7.58	7.51	7.56
1004	NYSE	SMFG	Mon, Oct 27, 2014	7.49	7.50	7.45	7.48
1003	NYSE	SMFG	Fri, Oct 24, 2014	7.46	7.54	7.45	7.54
1002	NYSE	SMFG	Thu, Oct 23, 2014	7.50	7.51	7.44	7.46
1001	NYSE	SMFG	Wed, Oct 22, 2014	7.47	7.50	7.42	7.43
1000	NYSE	SMFG	Tue, Oct 21, 2014	7.57	7.60	7.48	7.50
999	NYSE	SMFG	Mon, Oct 20, 2014	7.44	7.50	7.41	7.50
998	NYSE	SMFG	Fri, Oct 17, 2014	7.35	7.40	7.30	7.35
997	NYSE	SMFG	Thu, Oct 16, 2014	7.31	7.46	7.28	7.40
996	NYSE	SMFG	Wed, Oct 15, 2014	7.44	7.46	7.30	7.44
995	NYSE	SMFG	Tue, Oct 14, 2014	7.53	7.56	7.46	7.50
994	NYSE	SMFG	Mon, Oct 13, 2014	7.56	7.61	7.48	7.48
993	NYSE	SMFG	Fri, Oct 10, 2014	7.68	7.69	7.53	7.53
992	NYSE	SMFG	Thu, Oct 9, 2014	7.89	7.93	7.78	7.83
991	NYSE	SMFG	Wed, Oct 8, 2014	7.94	8.05	7.89	8.05
990	NYSE	SMFG	Tue, Oct 7, 2014	8.10	8.10	8.01	8.02
989	NYSE	SMFG	Mon, Oct 6, 2014	8.17	8.17	8.04	8.10
988	NYSE	SMFG	Fri, Oct 3, 2014	8.09	8.18	8.08	8.14
987	NYSE	SMFG	Thu, Oct 2, 2014	8.10	8.10	7.94	8.04
986	NYSE	SMFG	Wed, Oct 1, 2014	8.25	8.26	8.16	8.19
985	NYSE	SMFG	Tue, Sep 30, 2014	8.26	8.26	8.16	8.20
984	NYSE	SMFG	Mon, Sep 29, 2014	8.22	8.24	8.15	8.22
983	NYSE	SMFG	Fri, Sep 26, 2014	8.19	8.23	8.17	8.23
982	NYSE	SMFG	Thu, Sep 25, 2014	8.30	8.30	8.17	8.20
981	NYSE	SMFG	Wed, Sep 24, 2014	8.19	8.39	8.19	8.39
980	NYSE	SMFG	Tue, Sep 23, 2014	8.33	8.33	8.29	8.30
979	NYSE	SMFG	Mon, Sep 22, 2014	8.32	8.34	8.30	8.34
978	NYSE	SMFG	Fri, Sep 19, 2014	8.27	8.27	8.23	8.25
977	NYSE	SMFG	Thu, Sep 18, 2014	8.15	8.23	8.14	8.20
976	NYSE	SMFG	Wed, Sep 17, 2014	8.14	8.15	8.08	8.10
975	NYSE	SMFG	Tue, Sep 16, 2014	8.20	8.25	8.16	8.21
974	NYSE	SMFG	Mon, Sep 15, 2014	8.27	8.31	8.25	8.28
973	NYSE	SMFG	Fri, Sep 12, 2014	8.32	8.33	8.25	8.29
972	NYSE	SMFG	Thu, Sep 11, 2014	8.25	8.32	8.25	8.30
971	NYSE	SMFG	Wed, Sep 10, 2014	8.18	8.25	8.18	8.23
970	NYSE	SMFG	Tue, Sep 9, 2014	8.17	8.17	8.09	8.11
969	NYSE	SMFG	Mon, Sep 8, 2014	8.24	8.31	8.24	8.29
968	NYSE	SMFG	Fri, Sep 5, 2014	8.21	8.25	8.19	8.25
967	NYSE	SMFG	Thu, Sep 4, 2014	8.27	8.30	8.24	8.25
966	NYSE	SMFG	Wed, Sep 3, 2014	8.30	8.33	8.27	8.27
965	NYSE	SMFG	Tue, Sep 2, 2014	8.25	8.32	8.25	8.31
964	NYSE	SMFG	Fri, Aug 29, 2014	8.15	8.16	8.11	8.15
963	NYSE	SMFG	Thu, Aug 28, 2014	8.00	8.06	7.98	8.04
962	NYSE	SMFG	Wed, Aug 27, 2014	8.05	8.06	7.98	7.98
961	NYSE	SMFG	Tue, Aug 26, 2014	8.07	8.08	8.05	8.06
960	NYSE	SMFG	Mon, Aug 25, 2014	8.10	8.13	8.10	8.10
959	NYSE	SMFG	Fri, Aug 22, 2014	8.12	8.12	8.07	8.10
958	NYSE	SMFG	Thu, Aug 21, 2014	8.14	8.19	8.14	8.17
957	NYSE	SMFG	Wed, Aug 20, 2014	8.09	8.10	8.04	8.07
956	NYSE	SMFG	Tue, Aug 19, 2014	8.09	8.11	8.08	8.09
955	NYSE	SMFG	Mon, Aug 18, 2014	8.13	8.13	8.03	8.04
954	NYSE	SMFG	Fri, Aug 15, 2014	8.14	8.19	8.06	8.12
953	NYSE	SMFG	Thu, Aug 14, 2014	8.07	8.13	8.07	8.11
952	NYSE	SMFG	Wed, Aug 13, 2014	8.03	8.10	8.03	8.10
951	NYSE	SMFG	Tue, Aug 12, 2014	7.98	8.01	7.95	7.98
950	NYSE	SMFG	Mon, Aug 11, 2014	7.99	8.04	7.99	8.00
949	NYSE	SMFG	Fri, Aug 8, 2014	7.92	8.01	7.90	8.00
948	NYSE	SMFG	Thu, Aug 7, 2014	8.00	8.05	7.95	7.98
947	NYSE	SMFG	Wed, Aug 6, 2014	7.94	7.97	7.92	7.95
946	NYSE	SMFG	Tue, Aug 5, 2014	8.13	8.14	8.05	8.05
945	NYSE	SMFG	Mon, Aug 4, 2014	8.23	8.26	8.20	8.26
944	NYSE	SMFG	Fri, Aug 1, 2014	8.25	8.28	8.21	8.26
943	NYSE	SMFG	Thu, Jul 31, 2014	8.30	8.33	8.21	8.23
942	NYSE	SMFG	Wed, Jul 30, 2014	8.30	8.36	8.25	8.35
941	NYSE	SMFG	Tue, Jul 29, 2014	8.23	8.26	8.20	8.20
940	NYSE	SMFG	Mon, Jul 28, 2014	8.24	8.26	8.21	8.23
939	NYSE	SMFG	Fri, Jul 25, 2014	8.08	8.13	8.07	8.10
938	NYSE	SMFG	Thu, Jul 24, 2014	8.14	8.15	8.08	8.09
937	NYSE	SMFG	Wed, Jul 23, 2014	8.06	8.11	8.03	8.06
936	NYSE	SMFG	Tue, Jul 22, 2014	8.08	8.08	8.04	8.06
935	NYSE	SMFG	Mon, Jul 21, 2014	8.12	8.14	8.09	8.13
934	NYSE	SMFG	Fri, Jul 18, 2014	8.15	8.19	8.10	8.17
933	NYSE	SMFG	Thu, Jul 17, 2014	8.21	8.25	8.11	8.13
932	NYSE	SMFG	Wed, Jul 16, 2014	8.27	8.28	8.23	8.26
931	NYSE	SMFG	Tue, Jul 15, 2014	8.23	8.24	8.18	8.21
930	NYSE	SMFG	Mon, Jul 14, 2014	8.26	8.27	8.19	8.25
929	NYSE	SMFG	Fri, Jul 11, 2014	8.22	8.22	8.16	8.21
928	NYSE	SMFG	Thu, Jul 10, 2014	8.18	8.20	8.11	8.20
927	NYSE	SMFG	Wed, Jul 9, 2014	8.43	8.44	8.38	8.42
926	NYSE	SMFG	Tue, Jul 8, 2014	8.49	8.49	8.40	8.43
925	NYSE	SMFG	Mon, Jul 7, 2014	8.53	8.53	8.45	8.45
924	NYSE	SMFG	Thu, Jul 3, 2014	8.50	8.58	8.48	8.54
923	NYSE	SMFG	Wed, Jul 2, 2014	8.51	8.58	8.51	8.57
922	NYSE	SMFG	Tue, Jul 1, 2014	8.56	8.61	8.55	8.60
921	NYSE	SMFG	Mon, Jun 30, 2014	8.43	8.49	8.43	8.47
920	NYSE	SMFG	Fri, Jun 27, 2014	8.48	8.50	8.46	8.50
919	NYSE	SMFG	Thu, Jun 26, 2014	8.49	8.54	8.47	8.52
918	NYSE	SMFG	Wed, Jun 25, 2014	8.47	8.56	8.46	8.56
917	NYSE	SMFG	Tue, Jun 24, 2014	8.62	8.65	8.54	8.55
916	NYSE	SMFG	Mon, Jun 23, 2014	8.62	8.64	8.58	8.62
915	NYSE	SMFG	Fri, Jun 20, 2014	8.68	8.76	8.68	8.75
914	NYSE	SMFG	Thu, Jun 19, 2014	8.73	8.74	8.66	8.73
913	NYSE	SMFG	Wed, Jun 18, 2014	8.49	8.57	8.45	8.55
912	NYSE	SMFG	Tue, Jun 17, 2014	8.38	8.46	8.38	8.46
911	NYSE	SMFG	Mon, Jun 16, 2014	8.44	8.47	8.44	8.45
910	NYSE	SMFG	Fri, Jun 13, 2014	8.49	8.56	8.49	8.55
909	NYSE	SMFG	Thu, Jun 12, 2014	8.49	8.52	8.44	8.44
908	NYSE	SMFG	Wed, Jun 11, 2014	8.37	8.42	8.37	8.37
907	NYSE	SMFG	Tue, Jun 10, 2014	8.25	8.32	8.25	8.32
906	NYSE	SMFG	Mon, Jun 9, 2014	8.26	8.36	8.26	8.34
905	NYSE	SMFG	Fri, Jun 6, 2014	8.41	8.46	8.40	8.42
904	NYSE	SMFG	Thu, Jun 5, 2014	8.31	8.40	8.31	8.38
903	NYSE	SMFG	Wed, Jun 4, 2014	8.28	8.35	8.23	8.31
902	NYSE	SMFG	Tue, Jun 3, 2014	8.30	8.35	8.30	8.34
901	NYSE	SMFG	Mon, Jun 2, 2014	8.22	8.30	8.19	8.27
900	NYSE	SMFG	Fri, May 30, 2014	8.11	8.17	8.11	8.17
899	NYSE	SMFG	Thu, May 29, 2014	8.10	8.15	8.09	8.14
898	NYSE	SMFG	Wed, May 28, 2014	8.04	8.06	7.99	8.05
897	NYSE	SMFG	Tue, May 27, 2014	8.03	8.09	8.03	8.05
896	NYSE	SMFG	Fri, May 23, 2014	7.82	7.92	7.82	7.90
895	NYSE	SMFG	Thu, May 22, 2014	7.85	7.85	7.75	7.75
894	NYSE	SMFG	Wed, May 21, 2014	7.66	7.70	7.65	7.65
893	NYSE	SMFG	Tue, May 20, 2014	7.69	7.69	7.59	7.61
892	NYSE	SMFG	Mon, May 19, 2014	7.78	7.85	7.75	7.84
891	NYSE	SMFG	Fri, May 16, 2014	7.88	7.88	7.79	7.85
890	NYSE	SMFG	Thu, May 15, 2014	8.03	8.04	7.91	7.95
889	NYSE	SMFG	Wed, May 14, 2014	8.24	8.29	8.17	8.19
888	NYSE	SMFG	Tue, May 13, 2014	8.30	8.35	8.27	8.33
887	NYSE	SMFG	Mon, May 12, 2014	8.12	8.20	8.10	8.20
886	NYSE	SMFG	Fri, May 9, 2014	8.09	8.13	8.08	8.12
885	NYSE	SMFG	Thu, May 8, 2014	8.06	8.13	8.04	8.08
884	NYSE	SMFG	Wed, May 7, 2014	8.00	8.05	7.91	8.05
883	NYSE	SMFG	Tue, May 6, 2014	8.17	8.24	8.17	8.19
882	NYSE	SMFG	Mon, May 5, 2014	8.24	8.28	8.19	8.21
881	NYSE	SMFG	Fri, May 2, 2014	8.21	8.27	8.21	8.24
880	NYSE	SMFG	Thu, May 1, 2014	8.12	8.19	8.10	8.19
879	NYSE	SMFG	Wed, Apr 30, 2014	7.93	7.98	7.90	7.95
878	NYSE	SMFG	Tue, Apr 29, 2014	7.93	8.00	7.91	7.95
877	NYSE	SMFG	Mon, Apr 28, 2014	7.89	7.94	7.85	7.94
876	NYSE	SMFG	Fri, Apr 25, 2014	7.89	7.89	7.81	7.85
875	NYSE	SMFG	Thu, Apr 24, 2014	7.94	7.95	7.88	7.95
874	NYSE	SMFG	Wed, Apr 23, 2014	8.04	8.06	7.97	8.02
873	NYSE	SMFG	Tue, Apr 22, 2014	7.98	8.01	7.89	7.96
872	NYSE	SMFG	Mon, Apr 21, 2014	8.05	8.10	8.02	8.08
871	NYSE	SMFG	Thu, Apr 17, 2014	8.11	8.17	8.05	8.16
870	NYSE	SMFG	Wed, Apr 16, 2014	8.24	8.27	8.19	8.20
869	NYSE	SMFG	Tue, Apr 15, 2014	8.06	8.13	8.03	8.13
868	NYSE	SMFG	Mon, Apr 14, 2014	8.12	8.19	8.11	8.15
867	NYSE	SMFG	Fri, Apr 11, 2014	8.05	8.11	7.97	8.01
866	NYSE	SMFG	Thu, Apr 10, 2014	8.15	8.15	8.01	8.01
865	NYSE	SMFG	Wed, Apr 9, 2014	8.16	8.26	8.12	8.24
864	NYSE	SMFG	Tue, Apr 8, 2014	8.28	8.30	8.20	8.23
863	NYSE	SMFG	Mon, Apr 7, 2014	8.60	8.60	8.50	8.55
862	NYSE	SMFG	Fri, Apr 4, 2014	8.78	8.82	8.68	8.70
861	NYSE	SMFG	Thu, Apr 3, 2014	8.80	8.80	8.67	8.76
860	NYSE	SMFG	Wed, Apr 2, 2014	8.78	8.83	8.74	8.83
859	NYSE	SMFG	Tue, Apr 1, 2014	8.66	8.69	8.62	8.66
858	NYSE	SMFG	Mon, Mar 31, 2014	8.60	8.66	8.58	8.65
857	NYSE	SMFG	Fri, Mar 28, 2014	8.44	8.55	8.44	8.47
856	NYSE	SMFG	Thu, Mar 27, 2014	8.15	8.19	8.11	8.16
855	NYSE	SMFG	Wed, Mar 26, 2014	8.35	8.37	8.27	8.28
854	NYSE	SMFG	Tue, Mar 25, 2014	8.38	8.42	8.27	8.31
853	NYSE	SMFG	Mon, Mar 24, 2014	8.29	8.32	8.22	8.27
852	NYSE	SMFG	Fri, Mar 21, 2014	8.45	8.48	8.36	8.40
851	NYSE	SMFG	Thu, Mar 20, 2014	8.36	8.40	8.29	8.40
850	NYSE	SMFG	Wed, Mar 19, 2014	8.64	8.65	8.55	8.60
849	NYSE	SMFG	Tue, Mar 18, 2014	8.55	8.66	8.53	8.63
848	NYSE	SMFG	Mon, Mar 17, 2014	8.61	8.68	8.61	8.68
847	NYSE	SMFG	Fri, Mar 14, 2014	8.56	8.63	8.53	8.57
846	NYSE	SMFG	Thu, Mar 13, 2014	8.75	8.78	8.59	8.60
845	NYSE	SMFG	Wed, Mar 12, 2014	8.81	8.83	8.78	8.80
844	NYSE	SMFG	Tue, Mar 11, 2014	8.99	9.01	8.88	8.90
843	NYSE	SMFG	Mon, Mar 10, 2014	9.01	9.04	8.94	9.01
842	NYSE	SMFG	Fri, Mar 7, 2014	9.17	9.17	9.08	9.12
841	NYSE	SMFG	Thu, Mar 6, 2014	9.16	9.18	9.12	9.16
840	NYSE	SMFG	Wed, Mar 5, 2014	8.97	8.99	8.91	8.95
839	NYSE	SMFG	Tue, Mar 4, 2014	8.97	9.01	8.94	8.97
838	NYSE	SMFG	Mon, Mar 3, 2014	8.86	8.93	8.75	8.84
837	NYSE	SMFG	Fri, Feb 28, 2014	9.00	9.09	9.00	9.05
836	NYSE	SMFG	Thu, Feb 27, 2014	9.07	9.14	9.04	9.12
835	NYSE	SMFG	Wed, Feb 26, 2014	9.30	9.33	9.21	9.24
834	NYSE	SMFG	Tue, Feb 25, 2014	9.34	9.37	9.28	9.35
833	NYSE	SMFG	Mon, Feb 24, 2014	9.40	9.48	9.38	9.42
832	NYSE	SMFG	Fri, Feb 21, 2014	9.44	9.51	9.43	9.43
831	NYSE	SMFG	Thu, Feb 20, 2014	9.44	9.51	9.39	9.45
830	NYSE	SMFG	Wed, Feb 19, 2014	9.54	9.57	9.45	9.46
829	NYSE	SMFG	Tue, Feb 18, 2014	9.51	9.63	9.46	9.59
828	NYSE	SMFG	Fri, Feb 14, 2014	9.18	9.27	9.16	9.23
827	NYSE	SMFG	Thu, Feb 13, 2014	9.19	9.34	9.16	9.31
826	NYSE	SMFG	Wed, Feb 12, 2014	9.37	9.44	9.36	9.41
825	NYSE	SMFG	Tue, Feb 11, 2014	9.40	9.52	9.35	9.48
824	NYSE	SMFG	Mon, Feb 10, 2014	9.33	9.35	9.27	9.33
823	NYSE	SMFG	Fri, Feb 7, 2014	9.40	9.47	9.36	9.45
822	NYSE	SMFG	Thu, Feb 6, 2014	9.17	9.32	9.15	9.29
821	NYSE	SMFG	Wed, Feb 5, 2014	9.25	9.38	9.19	9.35
820	NYSE	SMFG	Tue, Feb 4, 2014	8.97	9.10	8.91	9.08
819	NYSE	SMFG	Mon, Feb 3, 2014	9.14	9.16	8.94	8.96
818	NYSE	SMFG	Fri, Jan 31, 2014	9.22	9.38	9.21	9.32
817	NYSE	SMFG	Thu, Jan 30, 2014	9.47	9.49	9.38	9.45
816	NYSE	SMFG	Wed, Jan 29, 2014	9.75	9.79	9.65	9.71
815	NYSE	SMFG	Tue, Jan 28, 2014	9.68	9.78	9.68	9.74
814	NYSE	SMFG	Mon, Jan 27, 2014	9.71	9.78	9.56	9.68
813	NYSE	SMFG	Fri, Jan 24, 2014	9.90	9.91	9.79	9.81
812	NYSE	SMFG	Thu, Jan 23, 2014	10.12	10.16	10.01	10.06
811	NYSE	SMFG	Wed, Jan 22, 2014	10.30	10.32	10.26	10.29
810	NYSE	SMFG	Tue, Jan 21, 2014	10.24	10.24	10.08	10.16
809	NYSE	SMFG	Fri, Jan 17, 2014	10.34	10.37	10.31	10.34
808	NYSE	SMFG	Thu, Jan 16, 2014	10.32	10.32	10.22	10.27
807	NYSE	SMFG	Wed, Jan 15, 2014	10.34	10.44	10.34	10.38
806	NYSE	SMFG	Tue, Jan 14, 2014	10.23	10.30	10.20	10.27
805	NYSE	SMFG	Mon, Jan 13, 2014	10.31	10.33	10.22	10.26
804	NYSE	SMFG	Fri, Jan 10, 2014	10.35	10.39	10.27	10.35
803	NYSE	SMFG	Thu, Jan 9, 2014	10.29	10.30	10.19	10.24
802	NYSE	SMFG	Wed, Jan 8, 2014	10.35	10.40	10.32	10.35
801	NYSE	SMFG	Tue, Jan 7, 2014	10.38	10.40	10.31	10.36
800	NYSE	SMFG	Mon, Jan 6, 2014	10.39	10.45	10.35	10.38
799	NYSE	SMFG	Fri, Jan 3, 2014	10.33	10.35	10.27	10.29
798	NYSE	SMFG	Thu, Jan 2, 2014	10.38	10.43	10.27	10.29
797	NYSE	SMFG	Tue, Dec 31, 2013	10.43	10.51	10.42	10.49
796	NYSE	SMFG	Mon, Dec 30, 2013	10.41	10.46	10.40	10.44
795	NYSE	SMFG	Fri, Dec 27, 2013	10.42	10.59	10.33	10.40
794	NYSE	SMFG	Thu, Dec 26, 2013	10.29	10.38	10.23	10.35
793	NYSE	SMFG	Tue, Dec 24, 2013	10.19	10.20	10.16	10.20
792	NYSE	SMFG	Mon, Dec 23, 2013	10.38	10.40	10.27	10.31
791	NYSE	SMFG	Fri, Dec 20, 2013	10.21	10.32	10.17	10.29
790	NYSE	SMFG	Thu, Dec 19, 2013	10.21	10.22	10.12	10.20
789	NYSE	SMFG	Wed, Dec 18, 2013	10.06	10.23	10.04	10.21
788	NYSE	SMFG	Tue, Dec 17, 2013	9.80	9.86	9.78	9.82
787	NYSE	SMFG	Mon, Dec 16, 2013	9.79	9.88	9.77	9.82
786	NYSE	SMFG	Fri, Dec 13, 2013	9.80	9.85	9.76	9.80
785	NYSE	SMFG	Thu, Dec 12, 2013	9.70	9.87	9.69	9.83
784	NYSE	SMFG	Wed, Dec 11, 2013	9.81	9.81	9.67	9.68
783	NYSE	SMFG	Tue, Dec 10, 2013	9.78	9.84	9.75	9.83
782	NYSE	SMFG	Mon, Dec 9, 2013	9.89	9.89	9.79	9.86
781	NYSE	SMFG	Fri, Dec 6, 2013	9.88	9.93	9.87	9.91
780	NYSE	SMFG	Thu, Dec 5, 2013	9.80	9.81	9.74	9.77
779	NYSE	SMFG	Wed, Dec 4, 2013	9.77	9.87	9.74	9.80
778	NYSE	SMFG	Tue, Dec 3, 2013	9.85	9.93	9.81	9.86
777	NYSE	SMFG	Mon, Dec 2, 2013	10.03	10.03	9.94	9.94
776	NYSE	SMFG	Fri, Nov 29, 2013	10.04	10.05	9.99	10.01
775	NYSE	SMFG	Wed, Nov 27, 2013	10.20	10.27	10.17	10.21
774	NYSE	SMFG	Tue, Nov 26, 2013	10.21	10.23	10.18	10.21
773	NYSE	SMFG	Mon, Nov 25, 2013	10.24	10.25	10.16	10.18
772	NYSE	SMFG	Fri, Nov 22, 2013	10.28	10.40	10.25	10.36
771	NYSE	SMFG	Thu, Nov 21, 2013	10.21	10.27	10.19	10.23
770	NYSE	SMFG	Wed, Nov 20, 2013	10.25	10.25	10.13	10.15
769	NYSE	SMFG	Tue, Nov 19, 2013	10.26	10.31	10.21	10.26
768	NYSE	SMFG	Mon, Nov 18, 2013	10.40	10.50	10.34	10.40
767	NYSE	SMFG	Fri, Nov 15, 2013	10.21	10.31	10.17	10.29
766	NYSE	SMFG	Thu, Nov 14, 2013	10.07	10.11	10.02	10.06
765	NYSE	SMFG	Wed, Nov 13, 2013	10.00	10.23	9.99	10.15
764	NYSE	SMFG	Tue, Nov 12, 2013	9.88	10.04	9.85	9.90
763	NYSE	SMFG	Mon, Nov 11, 2013	9.70	9.75	9.69	9.72
762	NYSE	SMFG	Fri, Nov 8, 2013	9.52	9.68	9.51	9.64
761	NYSE	SMFG	Thu, Nov 7, 2013	9.62	9.63	9.45	9.46
760	NYSE	SMFG	Wed, Nov 6, 2013	9.62	9.72	9.61	9.67
759	NYSE	SMFG	Tue, Nov 5, 2013	9.58	9.61	9.53	9.54
758	NYSE	SMFG	Mon, Nov 4, 2013	9.67	9.68	9.58	9.65
757	NYSE	SMFG	Fri, Nov 1, 2013	9.63	9.68	9.54	9.64
756	NYSE	SMFG	Thu, Oct 31, 2013	9.78	9.78	9.62	9.70
755	NYSE	SMFG	Wed, Oct 30, 2013	9.82	9.88	9.77	9.79
754	NYSE	SMFG	Tue, Oct 29, 2013	9.74	9.80	9.71	9.75
753	NYSE	SMFG	Mon, Oct 28, 2013	9.70	9.72	9.64	9.69
752	NYSE	SMFG	Fri, Oct 25, 2013	9.70	9.72	9.64	9.67
751	NYSE	SMFG	Thu, Oct 24, 2013	9.88	9.89	9.80	9.86
750	NYSE	SMFG	Wed, Oct 23, 2013	9.80	9.82	9.71	9.80
749	NYSE	SMFG	Tue, Oct 22, 2013	10.02	10.02	9.94	10.00
748	NYSE	SMFG	Mon, Oct 21, 2013	10.04	10.06	9.97	10.01
747	NYSE	SMFG	Fri, Oct 18, 2013	10.12	10.20	10.09	10.16
746	NYSE	SMFG	Thu, Oct 17, 2013	9.97	10.13	9.95	10.08
745	NYSE	SMFG	Wed, Oct 16, 2013	9.78	9.91	9.78	9.87
744	NYSE	SMFG	Tue, Oct 15, 2013	9.94	9.94	9.85	9.87
743	NYSE	SMFG	Mon, Oct 14, 2013	9.90	10.08	9.88	10.02
742	NYSE	SMFG	Fri, Oct 11, 2013	9.88	10.01	9.85	10.01
741	NYSE	SMFG	Thu, Oct 10, 2013	9.86	9.94	9.81	9.88
740	NYSE	SMFG	Wed, Oct 9, 2013	9.79	9.92	9.73	9.92
739	NYSE	SMFG	Tue, Oct 8, 2013	9.63	9.68	9.60	9.62
738	NYSE	SMFG	Mon, Oct 7, 2013	9.52	9.64	9.47	9.58
737	NYSE	SMFG	Fri, Oct 4, 2013	9.89	9.94	9.79	9.84
736	NYSE	SMFG	Thu, Oct 3, 2013	9.64	9.64	9.50	9.56
735	NYSE	SMFG	Wed, Oct 2, 2013	9.65	9.70	9.57	9.67
734	NYSE	SMFG	Tue, Oct 1, 2013	9.68	9.77	9.66	9.71
733	NYSE	SMFG	Mon, Sep 30, 2013	9.72	9.77	9.66	9.73
732	NYSE	SMFG	Fri, Sep 27, 2013	9.91	9.96	9.89	9.91
731	NYSE	SMFG	Thu, Sep 26, 2013	10.01	10.07	9.98	10.07
730	NYSE	SMFG	Wed, Sep 25, 2013	9.96	10.14	9.95	9.97
729	NYSE	SMFG	Tue, Sep 24, 2013	10.15	10.20	10.09	10.14
728	NYSE	SMFG	Mon, Sep 23, 2013	9.97	10.02	9.91	9.98
727	NYSE	SMFG	Fri, Sep 20, 2013	10.01	10.06	9.90	9.96
726	NYSE	SMFG	Thu, Sep 19, 2013	10.07	10.08	9.98	9.99
725	NYSE	SMFG	Wed, Sep 18, 2013	9.78	10.07	9.77	10.02
724	NYSE	SMFG	Tue, Sep 17, 2013	9.66	9.66	9.59	9.65
723	NYSE	SMFG	Mon, Sep 16, 2013	9.67	9.70	9.61	9.66
722	NYSE	SMFG	Fri, Sep 13, 2013	9.60	9.63	9.49	9.51
721	NYSE	SMFG	Thu, Sep 12, 2013	9.61	9.61	9.50	9.53
720	NYSE	SMFG	Wed, Sep 11, 2013	9.51	9.66	9.50	9.60
719	NYSE	SMFG	Tue, Sep 10, 2013	9.60	10.00	9.51	9.66
718	NYSE	SMFG	Mon, Sep 9, 2013	9.45	9.62	9.44	9.61
717	NYSE	SMFG	Fri, Sep 6, 2013	9.28	9.32	9.17	9.26
716	NYSE	SMFG	Thu, Sep 5, 2013	9.26	9.34	9.25	9.31
715	NYSE	SMFG	Wed, Sep 4, 2013	9.18	9.36	9.16	9.31
714	NYSE	SMFG	Tue, Sep 3, 2013	9.10	9.15	9.05	9.13
713	NYSE	SMFG	Fri, Aug 30, 2013	8.88	8.89	8.82	8.85
712	NYSE	SMFG	Thu, Aug 29, 2013	9.00	9.08	8.98	9.02
711	NYSE	SMFG	Wed, Aug 28, 2013	8.98	9.09	8.95	9.02
710	NYSE	SMFG	Tue, Aug 27, 2013	9.01	9.04	8.95	8.98
709	NYSE	SMFG	Mon, Aug 26, 2013	9.12	9.16	9.09	9.12
708	NYSE	SMFG	Fri, Aug 23, 2013	9.20	9.26	9.17	9.25
707	NYSE	SMFG	Thu, Aug 22, 2013	9.10	9.19	9.10	9.14
706	NYSE	SMFG	Wed, Aug 21, 2013	9.07	9.11	8.95	9.02
705	NYSE	SMFG	Tue, Aug 20, 2013	9.12	9.22	9.11	9.18
704	NYSE	SMFG	Mon, Aug 19, 2013	9.23	9.23	9.13	9.14
703	NYSE	SMFG	Fri, Aug 16, 2013	9.22	9.29	9.20	9.23
702	NYSE	SMFG	Thu, Aug 15, 2013	9.21	9.27	9.18	9.21
701	NYSE	SMFG	Wed, Aug 14, 2013	9.28	9.30	9.22	9.26
700	NYSE	SMFG	Tue, Aug 13, 2013	9.33	9.38	9.24	9.35
699	NYSE	SMFG	Mon, Aug 12, 2013	9.24	9.32	9.24	9.29
698	NYSE	SMFG	Fri, Aug 9, 2013	9.38	9.44	9.35	9.36
697	NYSE	SMFG	Thu, Aug 8, 2013	9.36	9.38	9.25	9.33
696	NYSE	SMFG	Wed, Aug 7, 2013	9.43	9.44	9.32	9.35
695	NYSE	SMFG	Tue, Aug 6, 2013	9.52	9.56	9.43	9.46
694	NYSE	SMFG	Mon, Aug 5, 2013	9.57	9.61	9.53	9.61
693	NYSE	SMFG	Fri, Aug 2, 2013	9.57	9.64	9.52	9.57
692	NYSE	SMFG	Thu, Aug 1, 2013	9.57	9.61	9.53	9.58
691	NYSE	SMFG	Wed, Jul 31, 2013	9.12	9.23	9.10	9.20
690	NYSE	SMFG	Tue, Jul 30, 2013	9.12	9.16	9.05	9.10
689	NYSE	SMFG	Mon, Jul 29, 2013	9.49	9.51	9.23	9.38
688	NYSE	SMFG	Fri, Jul 26, 2013	9.32	9.36	9.19	9.22
687	NYSE	SMFG	Thu, Jul 25, 2013	9.55	9.64	9.47	9.61
686	NYSE	SMFG	Wed, Jul 24, 2013	9.85	9.85	9.67	9.74
685	NYSE	SMFG	Tue, Jul 23, 2013	9.89	9.91	9.80	9.85
684	NYSE	SMFG	Mon, Jul 22, 2013	9.82	9.90	9.82	9.87
683	NYSE	SMFG	Fri, Jul 19, 2013	9.87	9.97	9.83	9.95
682	NYSE	SMFG	Thu, Jul 18, 2013	9.85	9.93	9.84	9.92
681	NYSE	SMFG	Wed, Jul 17, 2013	9.74	9.78	9.64	9.68
680	NYSE	SMFG	Tue, Jul 16, 2013	9.69	9.70	9.61	9.66
679	NYSE	SMFG	Mon, Jul 15, 2013	9.69	9.75	9.67	9.75
678	NYSE	SMFG	Fri, Jul 12, 2013	9.60	9.65	9.53	9.65
677	NYSE	SMFG	Thu, Jul 11, 2013	9.55	9.57	9.47	9.57
676	NYSE	SMFG	Wed, Jul 10, 2013	9.42	9.45	9.30	9.40
675	NYSE	SMFG	Tue, Jul 9, 2013	9.51	9.54	9.44	9.48
674	NYSE	SMFG	Mon, Jul 8, 2013	9.39	9.47	9.39	9.42
673	NYSE	SMFG	Fri, Jul 5, 2013	9.55	9.55	9.40	9.52
672	NYSE	SMFG	Wed, Jul 3, 2013	9.32	9.43	9.27	9.40
671	NYSE	SMFG	Tue, Jul 2, 2013	9.46	9.50	9.38	9.42
670	NYSE	SMFG	Mon, Jul 1, 2013	9.41	9.49	9.37	9.40
669	NYSE	SMFG	Fri, Jun 28, 2013	9.21	9.29	9.19	9.22
668	NYSE	SMFG	Thu, Jun 27, 2013	9.14	9.23	9.00	9.17
667	NYSE	SMFG	Wed, Jun 26, 2013	8.91	8.92	8.79	8.91
666	NYSE	SMFG	Tue, Jun 25, 2013	8.80	8.88	8.74	8.84
665	NYSE	SMFG	Mon, Jun 24, 2013	8.73	8.82	8.60	8.76
664	NYSE	SMFG	Fri, Jun 21, 2013	8.90	8.91	8.72	8.87
663	NYSE	SMFG	Thu, Jun 20, 2013	8.71	8.75	8.53	8.60
662	NYSE	SMFG	Wed, Jun 19, 2013	8.97	8.98	8.70	8.71
661	NYSE	SMFG	Tue, Jun 18, 2013	8.61	8.65	8.58	8.58
660	NYSE	SMFG	Mon, Jun 17, 2013	8.60	8.70	8.53	8.58
659	NYSE	SMFG	Fri, Jun 14, 2013	8.49	8.53	8.41	8.48
658	NYSE	SMFG	Thu, Jun 13, 2013	8.62	8.75	8.55	8.74
657	NYSE	SMFG	Wed, Jun 12, 2013	8.67	8.67	8.44	8.51
656	NYSE	SMFG	Tue, Jun 11, 2013	8.56	8.74	8.53	8.63
655	NYSE	SMFG	Mon, Jun 10, 2013	8.71	8.75	8.55	8.59
654	NYSE	SMFG	Fri, Jun 7, 2013	8.37	8.61	8.37	8.56
653	NYSE	SMFG	Thu, Jun 6, 2013	8.18	8.28	8.09	8.28
652	NYSE	SMFG	Wed, Jun 5, 2013	8.19	8.19	8.08	8.12
651	NYSE	SMFG	Tue, Jun 4, 2013	8.45	8.56	8.30	8.41
650	NYSE	SMFG	Mon, Jun 3, 2013	7.68	7.85	7.59	7.85
649	NYSE	SMFG	Fri, May 31, 2013	8.00	8.12	7.94	8.07
648	NYSE	SMFG	Thu, May 30, 2013	8.08	8.26	8.07	8.22
647	NYSE	SMFG	Wed, May 29, 2013	8.17	8.24	8.07	8.15
646	NYSE	SMFG	Tue, May 28, 2013	8.29	8.38	8.21	8.22
645	NYSE	SMFG	Fri, May 24, 2013	8.24	8.31	8.19	8.29
644	NYSE	SMFG	Thu, May 23, 2013	8.48	8.66	8.24	8.66
643	NYSE	SMFG	Wed, May 22, 2013	9.15	9.30	9.04	9.06
642	NYSE	SMFG	Tue, May 21, 2013	9.16	9.19	9.08	9.08
641	NYSE	SMFG	Mon, May 20, 2013	9.28	9.28	9.14	9.24
640	NYSE	SMFG	Fri, May 17, 2013	9.31	9.43	9.29	9.37
639	NYSE	SMFG	Thu, May 16, 2013	9.40	9.40	9.24	9.28
638	NYSE	SMFG	Wed, May 15, 2013	9.60	9.89	9.52	9.83
637	NYSE	SMFG	Tue, May 14, 2013	9.56	9.78	9.49	9.74
636	NYSE	SMFG	Mon, May 13, 2013	9.78	9.96	9.75	9.86
635	NYSE	SMFG	Fri, May 10, 2013	9.32	9.36	9.23	9.30
634	NYSE	SMFG	Thu, May 9, 2013	9.39	9.40	9.31	9.35
633	NYSE	SMFG	Wed, May 8, 2013	9.46	9.53	9.42	9.50
632	NYSE	SMFG	Tue, May 7, 2013	9.68	9.68	9.52	9.57
631	NYSE	SMFG	Mon, May 6, 2013	9.61	9.66	9.59	9.59
630	NYSE	SMFG	Fri, May 3, 2013	9.71	9.75	9.59	9.62
629	NYSE	SMFG	Thu, May 2, 2013	9.52	9.58	9.47	9.53
628	NYSE	SMFG	Wed, May 1, 2013	9.40	9.42	9.29	9.33
627	NYSE	SMFG	Tue, Apr 30, 2013	9.53	9.53	9.44	9.49
626	NYSE	SMFG	Mon, Apr 29, 2013	9.45	9.59	9.45	9.57
625	NYSE	SMFG	Fri, Apr 26, 2013	9.45	9.64	9.43	9.50
624	NYSE	SMFG	Thu, Apr 25, 2013	9.35	9.44	9.30	9.37
623	NYSE	SMFG	Wed, Apr 24, 2013	9.07	9.10	9.00	9.08
622	NYSE	SMFG	Tue, Apr 23, 2013	9.02	9.12	9.00	9.07
621	NYSE	SMFG	Mon, Apr 22, 2013	8.99	9.11	8.91	9.04
620	NYSE	SMFG	Fri, Apr 19, 2013	9.00	9.13	8.84	9.11
619	NYSE	SMFG	Thu, Apr 18, 2013	9.12	9.13	9.03	9.09
618	NYSE	SMFG	Wed, Apr 17, 2013	9.20	9.26	9.09	9.17
617	NYSE	SMFG	Tue, Apr 16, 2013	9.06	9.17	9.02	9.16
616	NYSE	SMFG	Mon, Apr 15, 2013	9.11	9.28	9.10	9.25
615	NYSE	SMFG	Fri, Apr 12, 2013	9.35	9.50	9.32	9.47
614	NYSE	SMFG	Thu, Apr 11, 2013	9.40	9.55	9.38	9.53
613	NYSE	SMFG	Wed, Apr 10, 2013	9.37	9.51	9.31	9.41
612	NYSE	SMFG	Tue, Apr 9, 2013	8.82	8.90	8.74	8.82
611	NYSE	SMFG	Mon, Apr 8, 2013	9.00	9.04	8.95	9.02
610	NYSE	SMFG	Fri, Apr 5, 2013	8.77	8.91	8.68	8.85
609	NYSE	SMFG	Thu, Apr 4, 2013	8.57	8.67	8.56	8.62
608	NYSE	SMFG	Wed, Apr 3, 2013	7.95	7.98	7.80	7.84
607	NYSE	SMFG	Tue, Apr 2, 2013	7.85	8.01	7.83	7.99
606	NYSE	SMFG	Mon, Apr 1, 2013	7.88	7.88	7.32	7.71
605	NYSE	SMFG	Thu, Mar 28, 2013	8.15	8.17	8.12	8.16
604	NYSE	SMFG	Wed, Mar 27, 2013	8.11	8.19	8.09	8.15
603	NYSE	SMFG	Tue, Mar 26, 2013	8.19	8.21	8.11	8.15
602	NYSE	SMFG	Mon, Mar 25, 2013	8.32	8.33	8.16	8.20
601	NYSE	SMFG	Fri, Mar 22, 2013	8.36	8.41	8.33	8.40
600	NYSE	SMFG	Thu, Mar 21, 2013	8.40	8.42	8.31	8.35
599	NYSE	SMFG	Wed, Mar 20, 2013	8.38	9.46	8.37	8.43
598	NYSE	SMFG	Tue, Mar 19, 2013	8.40	8.43	8.30	8.32
597	NYSE	SMFG	Mon, Mar 18, 2013	8.38	8.45	8.34	8.40
596	NYSE	SMFG	Fri, Mar 15, 2013	8.47	8.59	8.43	8.49
595	NYSE	SMFG	Thu, Mar 14, 2013	8.58	8.65	8.54	8.64
594	NYSE	SMFG	Wed, Mar 13, 2013	9.23	9.23	8.47	8.58
593	NYSE	SMFG	Tue, Mar 12, 2013	8.52	8.54	8.46	8.49
592	NYSE	SMFG	Mon, Mar 11, 2013	8.58	8.69	8.58	8.68
591	NYSE	SMFG	Fri, Mar 8, 2013	8.11	8.27	8.09	8.22
590	NYSE	SMFG	Thu, Mar 7, 2013	8.06	8.08	8.00	8.02
589	NYSE	SMFG	Wed, Mar 6, 2013	8.29	8.38	8.29	8.32
588	NYSE	SMFG	Tue, Mar 5, 2013	8.25	8.31	8.23	8.27
587	NYSE	SMFG	Mon, Mar 4, 2013	8.20	8.25	8.18	8.22
586	NYSE	SMFG	Fri, Mar 1, 2013	8.07	8.15	8.04	8.15
585	NYSE	SMFG	Thu, Feb 28, 2013	7.99	8.04	7.93	8.00
584	NYSE	SMFG	Wed, Feb 27, 2013	7.83	7.93	7.80	7.91
583	NYSE	SMFG	Tue, Feb 26, 2013	7.98	8.01	7.91	7.98
582	NYSE	SMFG	Mon, Feb 25, 2013	8.02	8.05	7.82	7.85
581	NYSE	SMFG	Fri, Feb 22, 2013	7.94	8.05	7.93	8.04
580	NYSE	SMFG	Thu, Feb 21, 2013	7.98	7.98	7.84	7.87
579	NYSE	SMFG	Wed, Feb 20, 2013	8.18	8.23	8.12	8.15
578	NYSE	SMFG	Tue, Feb 19, 2013	8.13	8.21	8.12	8.20
577	NYSE	SMFG	Fri, Feb 15, 2013	7.90	7.92	7.85	7.89
576	NYSE	SMFG	Thu, Feb 14, 2013	8.10	8.10	8.04	8.05
575	NYSE	SMFG	Wed, Feb 13, 2013	8.27	8.29	8.19	8.26
574	NYSE	SMFG	Tue, Feb 12, 2013	8.31	8.39	8.31	8.34
573	NYSE	SMFG	Mon, Feb 11, 2013	8.20	8.28	8.20	8.23
572	NYSE	SMFG	Fri, Feb 8, 2013	8.14	8.19	8.10	8.16
571	NYSE	SMFG	Thu, Feb 7, 2013	8.18	8.19	8.05	8.14
570	NYSE	SMFG	Wed, Feb 6, 2013	8.16	8.28	8.13	8.25
569	NYSE	SMFG	Tue, Feb 5, 2013	8.23	8.27	8.20	8.21
568	NYSE	SMFG	Mon, Feb 4, 2013	8.32	8.39	8.26	8.29
567	NYSE	SMFG	Fri, Feb 1, 2013	7.98	8.10	7.93	8.07
566	NYSE	SMFG	Thu, Jan 31, 2013	8.05	8.19	8.05	8.09
565	NYSE	SMFG	Wed, Jan 30, 2013	7.72	7.88	7.72	7.85
564	NYSE	SMFG	Tue, Jan 29, 2013	7.61	7.76	7.59	7.69
563	NYSE	SMFG	Mon, Jan 28, 2013	7.31	7.39	7.24	7.37
562	NYSE	SMFG	Fri, Jan 25, 2013	7.38	7.40	7.31	7.36
561	NYSE	SMFG	Thu, Jan 24, 2013	7.35	7.41	7.34	7.35
560	NYSE	SMFG	Wed, Jan 23, 2013	7.29	7.30	7.21	7.25
559	NYSE	SMFG	Tue, Jan 22, 2013	7.29	7.32	7.26	7.31
558	NYSE	SMFG	Fri, Jan 18, 2013	7.46	7.46	7.41	7.43
557	NYSE	SMFG	Thu, Jan 17, 2013	7.39	7.47	7.38	7.45
556	NYSE	SMFG	Wed, Jan 16, 2013	7.36	7.42	7.35	7.42
555	NYSE	SMFG	Tue, Jan 15, 2013	7.50	7.55	7.47	7.53
554	NYSE	SMFG	Mon, Jan 14, 2013	7.59	7.63	7.57	7.57
553	NYSE	SMFG	Fri, Jan 11, 2013	7.59	7.59	7.55	7.57
552	NYSE	SMFG	Thu, Jan 10, 2013	8.03	8.03	7.52	7.59
551	NYSE	SMFG	Wed, Jan 9, 2013	7.34	7.37	7.31	7.36
550	NYSE	SMFG	Tue, Jan 8, 2013	7.27	7.27	7.18	7.23
549	NYSE	SMFG	Mon, Jan 7, 2013	7.30	7.36	7.28	7.34
548	NYSE	SMFG	Fri, Jan 4, 2013	7.35	7.43	7.35	7.41
547	NYSE	SMFG	Thu, Jan 3, 2013	7.55	7.56	7.42	7.42
546	NYSE	SMFG	Wed, Jan 2, 2013	7.51	7.59	7.48	7.59
545	NYSE	SMFG	Mon, Dec 31, 2012	7.26	7.36	7.23	7.34
544	NYSE	SMFG	Fri, Dec 28, 2012	7.18	7.26	7.18	7.24
543	NYSE	SMFG	Thu, Dec 27, 2012	7.24	7.26	7.18	7.25
542	NYSE	SMFG	Wed, Dec 26, 2012	7.32	7.35	7.30	7.32
541	NYSE	SMFG	Mon, Dec 24, 2012	7.32	7.33	7.28	7.31
540	NYSE	SMFG	Fri, Dec 21, 2012	7.22	7.33	7.22	7.33
539	NYSE	SMFG	Thu, Dec 20, 2012	7.24	7.31	7.21	7.31
538	NYSE	SMFG	Wed, Dec 19, 2012	7.12	7.20	7.09	7.17
537	NYSE	SMFG	Tue, Dec 18, 2012	6.89	6.99	6.88	6.98
536	NYSE	SMFG	Mon, Dec 17, 2012	6.68	6.69	6.62	6.69
535	NYSE	SMFG	Fri, Dec 14, 2012	6.64	6.69	6.64	6.66
534	NYSE	SMFG	Thu, Dec 13, 2012	6.62	6.67	6.62	6.65
533	NYSE	SMFG	Wed, Dec 12, 2012	6.66	6.66	6.53	6.56
532	NYSE	SMFG	Tue, Dec 11, 2012	6.46	6.51	6.45	6.49
531	NYSE	SMFG	Mon, Dec 10, 2012	6.47	6.49	6.46	6.47
530	NYSE	SMFG	Fri, Dec 7, 2012	6.54	6.56	6.42	6.49
529	NYSE	SMFG	Thu, Dec 6, 2012	6.40	6.49	6.37	6.48
528	NYSE	SMFG	Wed, Dec 5, 2012	6.37	6.43	6.34	6.41
527	NYSE	SMFG	Tue, Dec 4, 2012	6.44	6.45	6.39	6.40
526	NYSE	SMFG	Mon, Dec 3, 2012	6.46	6.48	6.42	6.42
525	NYSE	SMFG	Fri, Nov 30, 2012	6.42	6.50	6.41	6.49
524	NYSE	SMFG	Thu, Nov 29, 2012	6.35	6.41	6.35	6.39
523	NYSE	SMFG	Wed, Nov 28, 2012	6.28	6.33	6.24	6.31
522	NYSE	SMFG	Tue, Nov 27, 2012	6.35	6.38	6.31	6.31
521	NYSE	SMFG	Mon, Nov 26, 2012	6.28	6.32	6.26	6.30
520	NYSE	SMFG	Fri, Nov 23, 2012	6.27	6.33	6.25	6.32
519	NYSE	SMFG	Wed, Nov 21, 2012	6.26	6.29	6.24	6.29
518	NYSE	SMFG	Tue, Nov 20, 2012	6.25	6.28	6.22	6.25
517	NYSE	SMFG	Mon, Nov 19, 2012	6.29	6.34	6.28	6.30
516	NYSE	SMFG	Fri, Nov 16, 2012	6.23	6.25	6.19	6.23
515	NYSE	SMFG	Thu, Nov 15, 2012	6.04	6.08	6.00	6.07
514	NYSE	SMFG	Wed, Nov 14, 2012	5.90	5.96	5.84	5.87
513	NYSE	SMFG	Tue, Nov 13, 2012	5.88	5.91	5.85	5.88
512	NYSE	SMFG	Mon, Nov 12, 2012	5.92	5.94	5.89	5.92
511	NYSE	SMFG	Fri, Nov 9, 2012	5.97	6.00	5.93	5.94
510	NYSE	SMFG	Thu, Nov 8, 2012	6.00	6.03	5.95	5.96
509	NYSE	SMFG	Wed, Nov 7, 2012	6.01	6.02	5.91	5.98
508	NYSE	SMFG	Tue, Nov 6, 2012	6.05	6.10	6.05	6.09
507	NYSE	SMFG	Mon, Nov 5, 2012	6.08	6.11	6.06	6.08
506	NYSE	SMFG	Fri, Nov 2, 2012	6.13	6.15	6.08	6.10
505	NYSE	SMFG	Thu, Nov 1, 2012	6.06	6.15	6.05	6.14
504	NYSE	SMFG	Wed, Oct 31, 2012	6.09	6.09	6.04	6.05
503	NYSE	SMFG	Fri, Oct 26, 2012	6.13	6.15	6.06	6.09
502	NYSE	SMFG	Thu, Oct 25, 2012	6.05	6.10	6.04	6.06
501	NYSE	SMFG	Wed, Oct 24, 2012	6.02	6.06	5.99	6.04
500	NYSE	SMFG	Tue, Oct 23, 2012	6.04	6.05	5.99	6.00
499	NYSE	SMFG	Mon, Oct 22, 2012	6.17	6.22	6.16	6.20
498	NYSE	SMFG	Fri, Oct 19, 2012	6.21	6.23	6.11	6.12
497	NYSE	SMFG	Thu, Oct 18, 2012	6.17	6.23	6.16	6.22
496	NYSE	SMFG	Wed, Oct 17, 2012	6.14	6.16	6.12	6.15
495	NYSE	SMFG	Tue, Oct 16, 2012	6.08	6.15	6.08	6.14
494	NYSE	SMFG	Mon, Oct 15, 2012	5.95	6.01	5.94	6.01
493	NYSE	SMFG	Fri, Oct 12, 2012	5.98	6.01	5.94	5.95
492	NYSE	SMFG	Thu, Oct 11, 2012	5.98	6.03	5.98	6.01
491	NYSE	SMFG	Wed, Oct 10, 2012	5.99	6.00	5.96	5.97
490	NYSE	SMFG	Tue, Oct 9, 2012	6.06	6.07	6.00	6.03
489	NYSE	SMFG	Mon, Oct 8, 2012	6.11	6.13	6.08	6.12
488	NYSE	SMFG	Fri, Oct 5, 2012	6.20	6.20	6.13	6.14
487	NYSE	SMFG	Thu, Oct 4, 2012	6.18	6.22	6.17	6.20
486	NYSE	SMFG	Wed, Oct 3, 2012	6.07	6.08	6.04	6.05
485	NYSE	SMFG	Tue, Oct 2, 2012	6.12	6.12	6.05	6.07
484	NYSE	SMFG	Mon, Oct 1, 2012	6.16	6.18	6.10	6.11
483	NYSE	SMFG	Fri, Sep 28, 2012	6.19	6.21	6.14	6.18
482	NYSE	SMFG	Thu, Sep 27, 2012	6.32	6.35	6.29	6.35
481	NYSE	SMFG	Wed, Sep 26, 2012	6.30	6.31	6.26	6.27
480	NYSE	SMFG	Tue, Sep 25, 2012	6.48	6.52	6.45	6.46
479	NYSE	SMFG	Mon, Sep 24, 2012	6.43	6.49	6.43	6.47
478	NYSE	SMFG	Fri, Sep 21, 2012	6.49	6.49	6.44	6.45
477	NYSE	SMFG	Thu, Sep 20, 2012	6.50	6.52	6.47	6.49
476	NYSE	SMFG	Wed, Sep 19, 2012	6.61	6.61	6.56	6.58
475	NYSE	SMFG	Tue, Sep 18, 2012	6.55	6.60	6.54	6.59
474	NYSE	SMFG	Mon, Sep 17, 2012	6.64	6.67	6.60	6.63
473	NYSE	SMFG	Fri, Sep 14, 2012	6.64	6.72	6.64	6.69
472	NYSE	SMFG	Thu, Sep 13, 2012	6.34	6.51	6.31	6.48
471	NYSE	SMFG	Wed, Sep 12, 2012	6.34	6.37	6.34	6.36
470	NYSE	SMFG	Tue, Sep 11, 2012	6.27	6.31	6.27	6.29
469	NYSE	SMFG	Mon, Sep 10, 2012	6.33	6.33	6.26	6.26
468	NYSE	SMFG	Fri, Sep 7, 2012	6.27	6.31	6.23	6.29
467	NYSE	SMFG	Thu, Sep 6, 2012	6.08	6.22	6.08	6.21
466	NYSE	SMFG	Wed, Sep 5, 2012	6.02	6.07	6.02	6.06
465	NYSE	SMFG	Tue, Sep 4, 2012	6.19	6.19	6.12	6.14
464	NYSE	SMFG	Fri, Aug 31, 2012	6.18	6.23	6.12	6.22
463	NYSE	SMFG	Thu, Aug 30, 2012	6.24	6.25	6.19	6.19
462	NYSE	SMFG	Wed, Aug 29, 2012	6.29	6.34	6.26	6.31
461	NYSE	SMFG	Tue, Aug 28, 2012	6.23	6.26	6.22	6.24
460	NYSE	SMFG	Mon, Aug 27, 2012	6.30	6.33	6.27	6.29
459	NYSE	SMFG	Fri, Aug 24, 2012	6.28	6.36	6.28	6.34
458	NYSE	SMFG	Thu, Aug 23, 2012	6.32	6.36	6.32	6.33
457	NYSE	SMFG	Wed, Aug 22, 2012	6.28	6.36	6.28	6.33
456	NYSE	SMFG	Tue, Aug 21, 2012	6.32	6.37	6.27	6.29
455	NYSE	SMFG	Mon, Aug 20, 2012	6.27	6.31	6.27	6.28
454	NYSE	SMFG	Fri, Aug 17, 2012	6.30	6.40	6.28	6.39
453	NYSE	SMFG	Thu, Aug 16, 2012	6.21	6.27	6.18	6.19
452	NYSE	SMFG	Wed, Aug 15, 2012	6.10	6.16	6.09	6.14
451	NYSE	SMFG	Tue, Aug 14, 2012	6.29	6.30	6.22	6.25
450	NYSE	SMFG	Mon, Aug 13, 2012	6.54	6.54	6.42	6.47
449	NYSE	SMFG	Fri, Aug 10, 2012	6.49	6.53	6.48	6.52
448	NYSE	SMFG	Thu, Aug 9, 2012	6.58	6.58	6.47	6.50
447	NYSE	SMFG	Wed, Aug 8, 2012	6.45	6.53	6.45	6.49
446	NYSE	SMFG	Tue, Aug 7, 2012	6.56	6.65	6.55	6.59
445	NYSE	SMFG	Mon, Aug 6, 2012	6.49	6.56	6.49	6.52
444	NYSE	SMFG	Fri, Aug 3, 2012	6.42	6.51	6.40	6.50
443	NYSE	SMFG	Thu, Aug 2, 2012	6.41	6.45	6.36	6.41
442	NYSE	SMFG	Wed, Aug 1, 2012	6.40	6.43	6.37	6.37
441	NYSE	SMFG	Tue, Jul 31, 2012	6.39	6.53	6.32	6.32
440	NYSE	SMFG	Mon, Jul 30, 2012	6.43	6.46	6.36	6.41
439	NYSE	SMFG	Fri, Jul 27, 2012	6.38	6.60	6.35	6.57
438	NYSE	SMFG	Thu, Jul 26, 2012	6.36	6.40	6.33	6.38
437	NYSE	SMFG	Wed, Jul 25, 2012	6.14	6.22	6.10	6.17
436	NYSE	SMFG	Tue, Jul 24, 2012	6.10	6.13	6.05	6.11
435	NYSE	SMFG	Mon, Jul 23, 2012	6.07	6.07	6.01	6.07
434	NYSE	SMFG	Fri, Jul 20, 2012	5.56	6.26	5.55	6.23
433	NYSE	SMFG	Thu, Jul 19, 2012	6.45	6.48	6.43	6.44
432	NYSE	SMFG	Wed, Jul 18, 2012	6.37	6.45	6.36	6.44
431	NYSE	SMFG	Tue, Jul 17, 2012	6.47	6.49	6.42	6.45
430	NYSE	SMFG	Mon, Jul 16, 2012	6.47	6.52	6.46	6.49
429	NYSE	SMFG	Fri, Jul 13, 2012	6.39	6.56	6.37	6.54
428	NYSE	SMFG	Thu, Jul 12, 2012	6.47	6.47	6.41	6.44
427	NYSE	SMFG	Wed, Jul 11, 2012	6.61	6.63	6.55	6.59
426	NYSE	SMFG	Tue, Jul 10, 2012	6.60	6.62	6.52	6.55
425	NYSE	SMFG	Mon, Jul 9, 2012	6.63	6.69	6.59	6.69
424	NYSE	SMFG	Fri, Jul 6, 2012	6.66	6.70	6.63	6.68
423	NYSE	SMFG	Thu, Jul 5, 2012	6.67	6.74	6.67	6.71
422	NYSE	SMFG	Tue, Jul 3, 2012	6.73	6.81	6.72	6.81
421	NYSE	SMFG	Mon, Jul 2, 2012	6.62	6.70	6.62	6.67
420	NYSE	SMFG	Fri, Jun 29, 2012	6.61	6.67	6.61	6.64
419	NYSE	SMFG	Thu, Jun 28, 2012	6.51	6.57	6.50	6.57
418	NYSE	SMFG	Wed, Jun 27, 2012	6.38	6.45	6.36	6.41
417	NYSE	SMFG	Tue, Jun 26, 2012	6.26	6.30	6.24	6.30
416	NYSE	SMFG	Mon, Jun 25, 2012	6.28	6.29	6.23	6.25
415	NYSE	SMFG	Fri, Jun 22, 2012	6.34	6.37	6.31	6.34
414	NYSE	SMFG	Thu, Jun 21, 2012	6.45	6.47	6.32	6.32
413	NYSE	SMFG	Wed, Jun 20, 2012	6.46	6.51	6.42	6.49
412	NYSE	SMFG	Tue, Jun 19, 2012	6.34	6.44	6.34	6.43
411	NYSE	SMFG	Mon, Jun 18, 2012	6.30	6.37	6.30	6.35
410	NYSE	SMFG	Fri, Jun 15, 2012	6.29	6.36	6.28	6.34
409	NYSE	SMFG	Thu, Jun 14, 2012	6.11	6.21	6.10	6.20
408	NYSE	SMFG	Wed, Jun 13, 2012	5.97	6.04	5.94	5.98
407	NYSE	SMFG	Tue, Jun 12, 2012	5.96	6.01	5.94	5.98
406	NYSE	SMFG	Mon, Jun 11, 2012	5.97	6.00	5.89	5.91
405	NYSE	SMFG	Fri, Jun 8, 2012	6.03	6.03	5.95	5.99
404	NYSE	SMFG	Thu, Jun 7, 2012	6.13	6.16	6.10	6.10
403	NYSE	SMFG	Wed, Jun 6, 2012	5.97	6.09	5.97	6.08
402	NYSE	SMFG	Tue, Jun 5, 2012	5.88	5.94	5.85	5.93
401	NYSE	SMFG	Mon, Jun 4, 2012	5.77	5.82	5.65	5.72
400	NYSE	SMFG	Fri, Jun 1, 2012	5.79	5.86	5.71	5.72
399	NYSE	SMFG	Thu, May 31, 2012	5.85	5.94	5.80	5.90
398	NYSE	SMFG	Wed, May 30, 2012	5.82	5.84	5.80	5.81
397	NYSE	SMFG	Tue, May 29, 2012	5.91	5.94	5.87	5.94
396	NYSE	SMFG	Fri, May 25, 2012	5.82	5.87	5.82	5.84
395	NYSE	SMFG	Thu, May 24, 2012	5.92	5.96	5.86	5.89
394	NYSE	SMFG	Wed, May 23, 2012	5.85	5.92	5.80	5.92
393	NYSE	SMFG	Tue, May 22, 2012	5.87	5.95	5.83	5.91
392	NYSE	SMFG	Mon, May 21, 2012	5.80	5.83	5.77	5.80
391	NYSE	SMFG	Fri, May 18, 2012	5.97	5.97	5.80	5.81
390	NYSE	SMFG	Thu, May 17, 2012	5.97	5.99	5.90	5.91
389	NYSE	SMFG	Wed, May 16, 2012	5.85	5.94	5.85	5.86
388	NYSE	SMFG	Tue, May 15, 2012	5.92	5.93	5.80	5.86
387	NYSE	SMFG	Mon, May 14, 2012	5.96	5.99	5.90	5.90
386	NYSE	SMFG	Fri, May 11, 2012	5.95	6.03	5.94	5.96
385	NYSE	SMFG	Thu, May 10, 2012	6.12	6.15	6.11	6.12
384	NYSE	SMFG	Wed, May 9, 2012	6.06	6.12	6.02	6.11
383	NYSE	SMFG	Tue, May 8, 2012	6.15	6.20	6.08	6.13
382	NYSE	SMFG	Mon, May 7, 2012	6.20	6.27	6.20	6.24
381	NYSE	SMFG	Fri, May 4, 2012	6.25	6.27	6.20	6.22
380	NYSE	SMFG	Thu, May 3, 2012	6.28	6.32	6.25	6.30
379	NYSE	SMFG	Wed, May 2, 2012	6.27	6.36	6.24	6.33
378	NYSE	SMFG	Tue, May 1, 2012	6.32	6.37	6.26	6.34
377	NYSE	SMFG	Mon, Apr 30, 2012	6.45	6.50	6.41	6.45
376	NYSE	SMFG	Fri, Apr 27, 2012	6.49	6.50	6.45	6.50
375	NYSE	SMFG	Thu, Apr 26, 2012	6.45	6.54	6.44	6.50
374	NYSE	SMFG	Wed, Apr 25, 2012	6.43	6.49	6.43	6.48
373	NYSE	SMFG	Tue, Apr 24, 2012	6.42	6.46	6.40	6.43
372	NYSE	SMFG	Mon, Apr 23, 2012	6.48	6.48	6.41	6.44
371	NYSE	SMFG	Fri, Apr 20, 2012	6.52	6.61	6.51	6.61
370	NYSE	SMFG	Thu, Apr 19, 2012	6.64	6.65	6.53	6.55
369	NYSE	SMFG	Wed, Apr 18, 2012	6.63	6.70	6.60	6.68
368	NYSE	SMFG	Tue, Apr 17, 2012	6.64	6.67	6.60	6.63
367	NYSE	SMFG	Mon, Apr 16, 2012	6.64	6.65	6.58	6.64
366	NYSE	SMFG	Fri, Apr 13, 2012	6.69	6.71	6.64	6.68
365	NYSE	SMFG	Thu, Apr 12, 2012	6.48	6.57	6.46	6.55
364	NYSE	SMFG	Wed, Apr 11, 2012	6.45	6.51	6.44	6.49
363	NYSE	SMFG	Tue, Apr 10, 2012	6.42	6.45	6.35	6.38
362	NYSE	SMFG	Mon, Apr 9, 2012	6.37	6.39	6.32	6.36
361	NYSE	SMFG	Thu, Apr 5, 2012	6.39	6.42	6.36	6.39
360	NYSE	SMFG	Wed, Apr 4, 2012	6.48	6.48	6.41	6.44
359	NYSE	SMFG	Tue, Apr 3, 2012	6.68	6.68	6.53	6.56
358	NYSE	SMFG	Mon, Apr 2, 2012	6.69	6.79	6.68	6.78
357	NYSE	SMFG	Fri, Mar 30, 2012	6.68	6.69	6.63	6.64
356	NYSE	SMFG	Thu, Mar 29, 2012	6.70	6.71	6.65	6.71
355	NYSE	SMFG	Wed, Mar 28, 2012	6.78	6.78	6.71	6.77
354	NYSE	SMFG	Tue, Mar 27, 2012	6.90	6.98	6.83	6.85
353	NYSE	SMFG	Mon, Mar 26, 2012	6.84	6.97	6.81	6.94
352	NYSE	SMFG	Fri, Mar 23, 2012	6.82	6.86	6.79	6.83
351	NYSE	SMFG	Thu, Mar 22, 2012	6.85	6.89	6.83	6.85
350	NYSE	SMFG	Wed, Mar 21, 2012	6.88	6.89	6.82	6.84
349	NYSE	SMFG	Tue, Mar 20, 2012	6.95	7.02	6.92	7.01
348	NYSE	SMFG	Mon, Mar 19, 2012	6.99	7.06	6.99	7.05
347	NYSE	SMFG	Fri, Mar 16, 2012	6.92	7.00	6.92	6.97
346	NYSE	SMFG	Thu, Mar 15, 2012	6.86	6.90	6.83	6.88
345	NYSE	SMFG	Wed, Mar 14, 2012	6.89	6.92	6.84	6.86
344	NYSE	SMFG	Tue, Mar 13, 2012	6.78	6.90	6.78	6.90
343	NYSE	SMFG	Mon, Mar 12, 2012	6.75	6.75	6.69	6.72
342	NYSE	SMFG	Fri, Mar 9, 2012	6.84	6.86	6.78	6.81
341	NYSE	SMFG	Thu, Mar 8, 2012	6.74	6.82	6.73	6.82
340	NYSE	SMFG	Wed, Mar 7, 2012	6.64	6.65	6.59	6.63
339	NYSE	SMFG	Tue, Mar 6, 2012	6.59	6.59	6.51	6.55
338	NYSE	SMFG	Mon, Mar 5, 2012	6.68	6.71	6.63	6.65
337	NYSE	SMFG	Fri, Mar 2, 2012	6.72	6.75	6.69	6.71
336	NYSE	SMFG	Thu, Mar 1, 2012	6.78	6.84	6.77	6.79
335	NYSE	SMFG	Wed, Feb 29, 2012	6.93	6.93	6.79	6.79
334	NYSE	SMFG	Tue, Feb 28, 2012	6.94	7.00	6.94	6.98
333	NYSE	SMFG	Mon, Feb 27, 2012	6.81	6.88	6.79	6.86
332	NYSE	SMFG	Fri, Feb 24, 2012	6.89	6.96	6.89	6.93
331	NYSE	SMFG	Thu, Feb 23, 2012	6.78	6.83	6.75	6.79
330	NYSE	SMFG	Wed, Feb 22, 2012	6.77	6.79	6.73	6.75
329	NYSE	SMFG	Tue, Feb 21, 2012	6.78	6.78	6.72	6.76
328	NYSE	SMFG	Fri, Feb 17, 2012	6.84	6.90	6.82	6.82
327	NYSE	SMFG	Thu, Feb 16, 2012	6.85	6.96	6.79	6.96
326	NYSE	SMFG	Wed, Feb 15, 2012	6.94	6.94	6.85	6.87
325	NYSE	SMFG	Tue, Feb 14, 2012	6.69	6.71	6.64	6.70
324	NYSE	SMFG	Mon, Feb 13, 2012	6.61	6.69	6.61	6.67
323	NYSE	SMFG	Fri, Feb 10, 2012	6.57	6.57	6.51	6.52
322	NYSE	SMFG	Thu, Feb 9, 2012	6.75	6.79	6.73	6.75
321	NYSE	SMFG	Wed, Feb 8, 2012	6.73	6.76	6.67	6.74
320	NYSE	SMFG	Tue, Feb 7, 2012	6.60	6.72	6.60	6.69
319	NYSE	SMFG	Mon, Feb 6, 2012	6.60	6.62	6.55	6.56
318	NYSE	SMFG	Fri, Feb 3, 2012	6.58	6.62	6.54	6.62
317	NYSE	SMFG	Thu, Feb 2, 2012	6.57	6.63	6.54	6.61
316	NYSE	SMFG	Wed, Feb 1, 2012	6.44	6.49	6.44	6.46
315	NYSE	SMFG	Tue, Jan 31, 2012	6.36	6.37	6.31	6.35
314	NYSE	SMFG	Mon, Jan 30, 2012	6.33	6.40	6.30	6.40
313	NYSE	SMFG	Fri, Jan 27, 2012	6.17	6.29	6.15	6.24
312	NYSE	SMFG	Thu, Jan 26, 2012	6.22	6.26	6.16	6.18
311	NYSE	SMFG	Wed, Jan 25, 2012	6.20	6.24	6.14	6.23
310	NYSE	SMFG	Tue, Jan 24, 2012	6.16	6.20	6.16	6.18
309	NYSE	SMFG	Mon, Jan 23, 2012	6.18	6.25	6.17	6.23
308	NYSE	SMFG	Fri, Jan 20, 2012	6.10	6.15	6.07	6.14
307	NYSE	SMFG	Thu, Jan 19, 2012	5.92	5.98	5.91	5.94
306	NYSE	SMFG	Wed, Jan 18, 2012	5.75	5.85	5.75	5.83
305	NYSE	SMFG	Tue, Jan 17, 2012	5.80	5.80	5.76	5.77
304	NYSE	SMFG	Fri, Jan 13, 2012	5.75	5.80	5.74	5.79
303	NYSE	SMFG	Thu, Jan 12, 2012	5.82	5.85	5.79	5.83
302	NYSE	SMFG	Wed, Jan 11, 2012	5.78	5.84	5.76	5.83
301	NYSE	SMFG	Tue, Jan 10, 2012	5.73	5.76	5.71	5.71
300	NYSE	SMFG	Mon, Jan 9, 2012	5.68	5.69	5.65	5.66
299	NYSE	SMFG	Fri, Jan 6, 2012	5.68	5.68	5.62	5.65
298	NYSE	SMFG	Thu, Jan 5, 2012	5.71	5.72	5.67	5.69
297	NYSE	SMFG	Wed, Jan 4, 2012	5.76	5.78	5.73	5.77
296	NYSE	SMFG	Tue, Jan 3, 2012	5.62	5.71	5.59	5.70
295	NYSE	SMFG	Fri, Dec 30, 2011	5.51	5.57	5.50	5.51
294	NYSE	SMFG	Thu, Dec 29, 2011	5.41	5.51	5.41	5.49
293	NYSE	SMFG	Wed, Dec 28, 2011	5.42	5.42	5.36	5.37
292	NYSE	SMFG	Tue, Dec 27, 2011	5.53	5.54	5.46	5.50
291	NYSE	SMFG	Fri, Dec 23, 2011	5.55	5.61	5.54	5.60
290	NYSE	SMFG	Thu, Dec 22, 2011	5.52	5.57	5.48	5.55
289	NYSE	SMFG	Wed, Dec 21, 2011	5.51	5.52	5.46	5.51
288	NYSE	SMFG	Tue, Dec 20, 2011	5.52	5.55	5.50	5.53
287	NYSE	SMFG	Mon, Dec 19, 2011	5.52	5.53	5.42	5.42
286	NYSE	SMFG	Fri, Dec 16, 2011	5.59	5.59	5.52	5.54
285	NYSE	SMFG	Thu, Dec 15, 2011	5.66	5.68	5.61	5.63
284	NYSE	SMFG	Wed, Dec 14, 2011	5.66	5.66	5.58	5.61
283	NYSE	SMFG	Tue, Dec 13, 2011	5.68	5.75	5.62	5.65
282	NYSE	SMFG	Mon, Dec 12, 2011	5.78	5.78	5.67	5.73
281	NYSE	SMFG	Fri, Dec 9, 2011	5.70	5.81	5.69	5.79
280	NYSE	SMFG	Thu, Dec 8, 2011	5.69	5.76	5.61	5.61
279	NYSE	SMFG	Wed, Dec 7, 2011	5.71	5.77	5.68	5.77
278	NYSE	SMFG	Tue, Dec 6, 2011	5.69	5.73	5.67	5.71
277	NYSE	SMFG	Mon, Dec 5, 2011	5.71	5.75	5.66	5.69
276	NYSE	SMFG	Fri, Dec 2, 2011	5.59	5.62	5.54	5.54
275	NYSE	SMFG	Thu, Dec 1, 2011	5.52	5.59	5.51	5.53
274	NYSE	SMFG	Wed, Nov 30, 2011	5.63	5.63	5.48	5.58
273	NYSE	SMFG	Tue, Nov 29, 2011	5.33	5.38	5.27	5.32
272	NYSE	SMFG	Mon, Nov 28, 2011	5.32	5.39	5.31	5.33
271	NYSE	SMFG	Fri, Nov 25, 2011	5.18	5.25	5.14	5.18
270	NYSE	SMFG	Wed, Nov 23, 2011	5.23	5.23	5.13	5.13
269	NYSE	SMFG	Tue, Nov 22, 2011	5.26	5.30	5.22	5.22
268	NYSE	SMFG	Mon, Nov 21, 2011	5.22	5.32	5.14	5.29
267	NYSE	SMFG	Fri, Nov 18, 2011	5.33	5.33	5.24	5.26
266	NYSE	SMFG	Thu, Nov 17, 2011	5.40	5.45	5.30	5.36
265	NYSE	SMFG	Wed, Nov 16, 2011	5.40	5.47	5.36	5.39
264	NYSE	SMFG	Tue, Nov 15, 2011	5.40	5.44	5.33	5.43
263	NYSE	SMFG	Mon, Nov 14, 2011	5.31	5.45	5.31	5.43
262	NYSE	SMFG	Fri, Nov 11, 2011	5.21	5.26	5.19	5.25
261	NYSE	SMFG	Thu, Nov 10, 2011	5.22	5.24	5.15	5.17
260	NYSE	SMFG	Wed, Nov 9, 2011	5.37	5.37	5.27	5.28
259	NYSE	SMFG	Tue, Nov 8, 2011	5.46	5.52	5.40	5.49
258	NYSE	SMFG	Mon, Nov 7, 2011	5.48	5.53	5.45	5.51
257	NYSE	SMFG	Fri, Nov 4, 2011	5.46	5.49	5.40	5.45
256	NYSE	SMFG	Thu, Nov 3, 2011	5.56	5.57	5.49	5.56
255	NYSE	SMFG	Wed, Nov 2, 2011	5.52	5.54	5.43	5.51
254	NYSE	SMFG	Tue, Nov 1, 2011	5.50	5.55	5.41	5.47
253	NYSE	SMFG	Mon, Oct 31, 2011	5.63	5.64	5.57	5.58
252	NYSE	SMFG	Fri, Oct 28, 2011	5.86	6.05	5.85	6.04
251	NYSE	SMFG	Thu, Oct 27, 2011	5.87	5.99	5.85	5.95
250	NYSE	SMFG	Wed, Oct 26, 2011	5.59	5.62	5.52	5.56
249	NYSE	SMFG	Tue, Oct 25, 2011	5.61	5.62	5.54	5.54
248	NYSE	SMFG	Mon, Oct 24, 2011	5.61	5.70	5.61	5.69
247	NYSE	SMFG	Fri, Oct 21, 2011	5.63	5.67	5.59	5.63
246	NYSE	SMFG	Thu, Oct 20, 2011	5.61	5.63	5.57	5.60
245	NYSE	SMFG	Wed, Oct 19, 2011	5.61	5.62	5.57	5.60
244	NYSE	SMFG	Tue, Oct 18, 2011	5.55	5.70	5.51	5.65
243	NYSE	SMFG	Mon, Oct 17, 2011	5.57	5.61	5.52	5.57
242	NYSE	SMFG	Fri, Oct 14, 2011	5.55	5.56	5.49	5.53
241	NYSE	SMFG	Thu, Oct 13, 2011	5.56	5.58	5.51	5.56
240	NYSE	SMFG	Wed, Oct 12, 2011	5.47	5.55	5.46	5.51
239	NYSE	SMFG	Tue, Oct 11, 2011	5.47	5.53	5.43	5.51
238	NYSE	SMFG	Mon, Oct 10, 2011	5.39	5.51	5.39	5.46
237	NYSE	SMFG	Fri, Oct 7, 2011	5.48	5.49	5.32	5.35
236	NYSE	SMFG	Thu, Oct 6, 2011	5.40	5.48	5.39	5.48
235	NYSE	SMFG	Wed, Oct 5, 2011	5.43	5.47	5.33	5.43
234	NYSE	SMFG	Tue, Oct 4, 2011	5.41	5.53	5.32	5.52
233	NYSE	SMFG	Mon, Oct 3, 2011	5.50	5.52	5.40	5.41
232	NYSE	SMFG	Fri, Sep 30, 2011	5.62	5.62	5.47	5.47
231	NYSE	SMFG	Thu, Sep 29, 2011	5.75	5.78	5.65	5.73
230	NYSE	SMFG	Wed, Sep 28, 2011	5.61	5.67	5.53	5.54
229	NYSE	SMFG	Tue, Sep 27, 2011	5.63	5.69	5.55	5.57
228	NYSE	SMFG	Mon, Sep 26, 2011	5.44	5.50	5.37	5.50
227	NYSE	SMFG	Fri, Sep 23, 2011	5.20	5.33	5.18	5.32
226	NYSE	SMFG	Thu, Sep 22, 2011	5.33	5.37	5.12	5.19
225	NYSE	SMFG	Wed, Sep 21, 2011	5.53	5.55	5.35	5.35
224	NYSE	SMFG	Tue, Sep 20, 2011	5.53	5.61	5.51	5.55
223	NYSE	SMFG	Mon, Sep 19, 2011	5.55	5.64	5.51	5.62
222	NYSE	SMFG	Fri, Sep 16, 2011	5.64	5.68	5.61	5.64
221	NYSE	SMFG	Thu, Sep 15, 2011	5.46	5.53	5.45	5.52
220	NYSE	SMFG	Wed, Sep 14, 2011	5.42	5.47	5.35	5.43
219	NYSE	SMFG	Tue, Sep 13, 2011	5.40	5.45	5.39	5.43
218	NYSE	SMFG	Mon, Sep 12, 2011	5.30	5.35	5.23	5.33
217	NYSE	SMFG	Fri, Sep 9, 2011	5.38	5.40	5.29	5.33
216	NYSE	SMFG	Thu, Sep 8, 2011	5.47	5.47	5.38	5.38
215	NYSE	SMFG	Wed, Sep 7, 2011	5.46	5.54	5.45	5.52
214	NYSE	SMFG	Tue, Sep 6, 2011	5.40	5.42	5.35	5.42
213	NYSE	SMFG	Fri, Sep 2, 2011	5.66	5.66	5.58	5.63
212	NYSE	SMFG	Thu, Sep 1, 2011	5.85	5.85	5.72	5.76
211	NYSE	SMFG	Wed, Aug 31, 2011	5.87	5.91	5.83	5.87
210	NYSE	SMFG	Tue, Aug 30, 2011	5.74	5.76	5.69	5.74
209	NYSE	SMFG	Mon, Aug 29, 2011	5.69	5.72	5.65	5.72
208	NYSE	SMFG	Fri, Aug 26, 2011	5.60	5.66	5.55	5.63
207	NYSE	SMFG	Thu, Aug 25, 2011	5.62	5.68	5.50	5.54
206	NYSE	SMFG	Wed, Aug 24, 2011	5.66	5.69	5.43	5.64
205	NYSE	SMFG	Tue, Aug 23, 2011	5.68	5.78	5.68	5.78
204	NYSE	SMFG	Mon, Aug 22, 2011	5.71	5.75	5.63	5.67
203	NYSE	SMFG	Fri, Aug 19, 2011	5.66	5.79	5.66	5.68
202	NYSE	SMFG	Thu, Aug 18, 2011	5.73	5.74	5.59	5.61
201	NYSE	SMFG	Wed, Aug 17, 2011	5.88	5.94	5.87	5.91
200	NYSE	SMFG	Tue, Aug 16, 2011	5.82	5.85	5.77	5.82
199	NYSE	SMFG	Mon, Aug 15, 2011	5.84	5.89	5.81	5.89
198	NYSE	SMFG	Fri, Aug 12, 2011	5.82	5.87	5.79	5.82
197	NYSE	SMFG	Thu, Aug 11, 2011	5.74	5.86	5.72	5.84
196	NYSE	SMFG	Wed, Aug 10, 2011	5.83	5.83	5.67	5.77
195	NYSE	SMFG	Tue, Aug 9, 2011	5.75	5.95	5.65	5.95
194	NYSE	SMFG	Mon, Aug 8, 2011	5.85	5.89	5.52	5.54
193	NYSE	SMFG	Fri, Aug 5, 2011	6.00	6.05	5.84	5.91
192	NYSE	SMFG	Thu, Aug 4, 2011	6.10	6.10	5.86	5.88
191	NYSE	SMFG	Wed, Aug 3, 2011	6.26	6.28	6.18	6.25
190	NYSE	SMFG	Tue, Aug 2, 2011	6.36	6.38	6.28	6.30
189	NYSE	SMFG	Mon, Aug 1, 2011	6.44	6.46	6.35	6.38
188	NYSE	SMFG	Fri, Jul 29, 2011	6.19	6.29	6.07	6.26
187	NYSE	SMFG	Thu, Jul 28, 2011	6.27	6.34	6.24	6.27
186	NYSE	SMFG	Wed, Jul 27, 2011	6.38	6.43	6.25	6.27
185	NYSE	SMFG	Tue, Jul 26, 2011	6.44	6.47	6.44	6.47
184	NYSE	SMFG	Mon, Jul 25, 2011	6.35	6.42	6.35	6.42
183	NYSE	SMFG	Fri, Jul 22, 2011	6.41	6.45	6.39	6.43
182	NYSE	SMFG	Thu, Jul 21, 2011	6.25	6.30	6.22	6.27
181	NYSE	SMFG	Wed, Jul 20, 2011	6.14	6.20	6.11	6.19
180	NYSE	SMFG	Tue, Jul 19, 2011	6.08	6.10	6.04	6.10
179	NYSE	SMFG	Mon, Jul 18, 2011	6.09	6.10	6.01	6.07
178	NYSE	SMFG	Fri, Jul 15, 2011	6.11	6.15	6.11	6.13
177	NYSE	SMFG	Thu, Jul 14, 2011	6.14	6.15	6.05	6.09
176	NYSE	SMFG	Wed, Jul 13, 2011	6.13	6.24	6.12	6.20
175	NYSE	SMFG	Tue, Jul 12, 2011	6.11	6.14	6.06	6.08
174	NYSE	SMFG	Mon, Jul 11, 2011	6.18	6.19	6.12	6.13
173	NYSE	SMFG	Fri, Jul 8, 2011	6.29	6.30	6.24	6.30
172	NYSE	SMFG	Thu, Jul 7, 2011	6.33	6.37	6.30	6.37
171	NYSE	SMFG	Wed, Jul 6, 2011	6.32	6.32	6.28	6.31
170	NYSE	SMFG	Tue, Jul 5, 2011	6.31	6.36	6.30	6.33
169	NYSE	SMFG	Fri, Jul 1, 2011	6.16	6.24	6.16	6.24
168	NYSE	SMFG	Thu, Jun 30, 2011	6.09	6.18	6.08	6.15
167	NYSE	SMFG	Wed, Jun 29, 2011	6.02	6.06	6.00	6.06
166	NYSE	SMFG	Tue, Jun 28, 2011	5.96	5.97	5.92	5.97
165	NYSE	SMFG	Mon, Jun 27, 2011	5.90	5.98	5.90	5.97
164	NYSE	SMFG	Fri, Jun 24, 2011	5.91	5.96	5.89	5.89
163	NYSE	SMFG	Thu, Jun 23, 2011	5.80	5.84	5.75	5.82
162	NYSE	SMFG	Wed, Jun 22, 2011	5.86	5.90	5.86	5.87
161	NYSE	SMFG	Tue, Jun 21, 2011	5.79	5.84	5.76	5.83
160	NYSE	SMFG	Mon, Jun 20, 2011	5.73	5.76	5.71	5.74
159	NYSE	SMFG	Fri, Jun 17, 2011	5.74	5.76	5.70	5.74
158	NYSE	SMFG	Thu, Jun 16, 2011	5.68	5.77	5.68	5.73
157	NYSE	SMFG	Wed, Jun 15, 2011	5.74	5.77	5.66	5.67
156	NYSE	SMFG	Tue, Jun 14, 2011	5.76	5.85	5.76	5.81
155	NYSE	SMFG	Mon, Jun 13, 2011	5.66	5.70	5.64	5.66
154	NYSE	SMFG	Fri, Jun 10, 2011	5.66	5.66	5.60	5.62
153	NYSE	SMFG	Thu, Jun 9, 2011	5.67	5.70	5.61	5.70
152	NYSE	SMFG	Wed, Jun 8, 2011	5.66	5.71	5.65	5.68
151	NYSE	SMFG	Tue, Jun 7, 2011	5.66	5.71	5.62	5.66
150	NYSE	SMFG	Mon, Jun 6, 2011	5.64	5.66	5.59	5.60
149	NYSE	SMFG	Fri, Jun 3, 2011	5.65	5.70	5.65	5.69
148	NYSE	SMFG	Thu, Jun 2, 2011	5.74	5.76	5.67	5.71
147	NYSE	SMFG	Wed, Jun 1, 2011	5.77	5.81	5.72	5.72
146	NYSE	SMFG	Tue, May 31, 2011	5.80	5.80	5.73	5.75
145	NYSE	SMFG	Fri, May 27, 2011	5.77	5.82	5.77	5.80
144	NYSE	SMFG	Thu, May 26, 2011	5.74	5.74	5.66	5.73
143	NYSE	SMFG	Wed, May 25, 2011	5.66	5.74	5.66	5.69
142	NYSE	SMFG	Tue, May 24, 2011	5.61	5.62	5.57	5.59
141	NYSE	SMFG	Mon, May 23, 2011	5.64	5.65	5.55	5.57
140	NYSE	SMFG	Fri, May 20, 2011	5.80	5.80	5.69	5.76
139	NYSE	SMFG	Thu, May 19, 2011	5.90	5.91	5.83	5.90
138	NYSE	SMFG	Wed, May 18, 2011	6.00	6.06	5.98	6.03
137	NYSE	SMFG	Tue, May 17, 2011	5.82	5.85	5.74	5.80
136	NYSE	SMFG	Mon, May 16, 2011	5.94	5.96	5.88	5.89
135	NYSE	SMFG	Fri, May 13, 2011	6.26	6.26	5.91	6.02
134	NYSE	SMFG	Thu, May 12, 2011	6.21	6.32	6.21	6.30
133	NYSE	SMFG	Wed, May 11, 2011	6.33	6.40	6.26	6.30
132	NYSE	SMFG	Tue, May 10, 2011	6.44	6.46	6.38	6.46
131	NYSE	SMFG	Mon, May 9, 2011	6.31	6.40	6.30	6.40
130	NYSE	SMFG	Fri, May 6, 2011	6.28	6.31	6.20	6.26
129	NYSE	SMFG	Thu, May 5, 2011	6.15	6.28	6.15	6.24
128	NYSE	SMFG	Wed, May 4, 2011	6.20	6.24	6.17	6.24
127	NYSE	SMFG	Tue, May 3, 2011	6.25	6.28	6.16	6.22
126	NYSE	SMFG	Mon, May 2, 2011	6.32	6.34	6.16	6.21
125	NYSE	SMFG	Fri, Apr 29, 2011	6.14	6.24	6.14	6.24
124	NYSE	SMFG	Thu, Apr 28, 2011	6.07	6.19	6.07	6.16
123	NYSE	SMFG	Wed, Apr 27, 2011	5.96	6.07	5.88	6.04
122	NYSE	SMFG	Tue, Apr 26, 2011	5.94	6.03	5.94	5.99
121	NYSE	SMFG	Mon, Apr 25, 2011	5.91	5.96	5.89	5.95
120	NYSE	SMFG	Thu, Apr 21, 2011	5.99	5.99	5.89	5.94
119	NYSE	SMFG	Wed, Apr 20, 2011	5.96	6.00	5.91	5.99
118	NYSE	SMFG	Tue, Apr 19, 2011	5.93	5.95	5.86	5.92
117	NYSE	SMFG	Mon, Apr 18, 2011	5.95	5.95	5.83	5.88
116	NYSE	SMFG	Fri, Apr 15, 2011	6.04	6.07	5.99	6.01
115	NYSE	SMFG	Thu, Apr 14, 2011	6.13	6.14	6.05	6.14
114	NYSE	SMFG	Wed, Apr 13, 2011	6.13	6.13	6.00	6.02
113	NYSE	SMFG	Tue, Apr 12, 2011	5.95	6.02	5.93	6.01
112	NYSE	SMFG	Mon, Apr 11, 2011	6.05	6.05	5.93	5.97
111	NYSE	SMFG	Fri, Apr 8, 2011	6.07	6.07	5.99	6.00
110	NYSE	SMFG	Thu, Apr 7, 2011	5.95	5.97	5.80	5.87
109	NYSE	SMFG	Wed, Apr 6, 2011	5.89	5.92	5.82	5.91
108	NYSE	SMFG	Tue, Apr 5, 2011	6.01	6.03	5.93	5.98
107	NYSE	SMFG	Mon, Apr 4, 2011	6.21	6.21	6.06	6.12
106	NYSE	SMFG	Fri, Apr 1, 2011	6.12	6.33	6.12	6.28
105	NYSE	SMFG	Thu, Mar 31, 2011	6.29	6.29	6.20	6.25
104	NYSE	SMFG	Wed, Mar 30, 2011	6.30	6.31	6.21	6.29
103	NYSE	SMFG	Tue, Mar 29, 2011	6.50	6.50	6.29	6.31
102	NYSE	SMFG	Mon, Mar 28, 2011	6.67	6.67	6.50	6.57
101	NYSE	SMFG	Fri, Mar 25, 2011	6.69	6.69	6.60	6.63
100	NYSE	SMFG	Thu, Mar 24, 2011	6.79	6.79	6.69	6.79
99	NYSE	SMFG	Wed, Mar 23, 2011	6.70	6.81	6.65	6.80
98	NYSE	SMFG	Tue, Mar 22, 2011	6.72	6.75	6.62	6.69
97	NYSE	SMFG	Mon, Mar 21, 2011	6.57	6.64	6.54	6.64
96	NYSE	SMFG	Fri, Mar 18, 2011	6.38	6.43	6.30	6.43
95	NYSE	SMFG	Thu, Mar 17, 2011	6.48	6.50	6.34	6.45
94	NYSE	SMFG	Wed, Mar 16, 2011	6.40	6.67	6.20	6.29
93	NYSE	SMFG	Tue, Mar 15, 2011	6.01	6.63	6.01	6.60
92	NYSE	SMFG	Mon, Mar 14, 2011	6.42	6.54	6.31	6.51
91	NYSE	SMFG	Fri, Mar 11, 2011	7.05	7.05	6.88	6.89
90	NYSE	SMFG	Thu, Mar 10, 2011	7.15	7.15	7.02	7.05
89	NYSE	SMFG	Wed, Mar 9, 2011	7.35	7.35	7.20	7.27
88	NYSE	SMFG	Tue, Mar 8, 2011	7.16	7.33	7.16	7.28
87	NYSE	SMFG	Mon, Mar 7, 2011	7.51	7.51	7.31	7.36
86	NYSE	SMFG	Fri, Mar 4, 2011	7.51	7.51	7.40	7.50
85	NYSE	SMFG	Thu, Mar 3, 2011	7.48	7.60	7.46	7.59
84	NYSE	SMFG	Wed, Mar 2, 2011	7.62	7.63	7.49	7.55
83	NYSE	SMFG	Tue, Mar 1, 2011	7.75	7.77	7.66	7.70
82	NYSE	SMFG	Mon, Feb 28, 2011	7.50	7.62	7.50	7.58
81	NYSE	SMFG	Fri, Feb 25, 2011	7.42	7.48	7.41	7.45
80	NYSE	SMFG	Thu, Feb 24, 2011	7.36	7.41	7.32	7.36
79	NYSE	SMFG	Wed, Feb 23, 2011	7.28	7.35	7.23	7.27
78	NYSE	SMFG	Tue, Feb 22, 2011	7.37	7.39	7.23	7.28
77	NYSE	SMFG	Fri, Feb 18, 2011	7.53	7.62	7.50	7.56
76	NYSE	SMFG	Thu, Feb 17, 2011	7.56	7.67	7.56	7.63
75	NYSE	SMFG	Wed, Feb 16, 2011	7.45	7.58	7.45	7.53
74	NYSE	SMFG	Tue, Feb 15, 2011	7.36	7.39	7.28	7.30
73	NYSE	SMFG	Mon, Feb 14, 2011	7.35	7.44	7.34	7.42
72	NYSE	SMFG	Fri, Feb 11, 2011	7.17	7.27	7.16	7.24
71	NYSE	SMFG	Thu, Feb 10, 2011	7.21	7.21	7.10	7.19
70	NYSE	SMFG	Wed, Feb 9, 2011	7.19	7.25	7.15	7.20
69	NYSE	SMFG	Tue, Feb 8, 2011	7.22	7.32	7.21	7.30
68	NYSE	SMFG	Mon, Feb 7, 2011	7.07	7.16	7.05	7.15
67	NYSE	SMFG	Fri, Feb 4, 2011	7.13	7.13	7.00	7.07
66	NYSE	SMFG	Thu, Feb 3, 2011	7.05	7.13	7.03	7.08
65	NYSE	SMFG	Wed, Feb 2, 2011	7.01	7.12	7.01	7.09
64	NYSE	SMFG	Tue, Feb 1, 2011	6.78	6.89	6.76	6.85
63	NYSE	SMFG	Mon, Jan 31, 2011	6.83	6.84	6.78	6.81
62	NYSE	SMFG	Fri, Jan 28, 2011	7.03	7.10	6.62	6.87
61	NYSE	SMFG	Thu, Jan 27, 2011	7.01	7.10	7.00	7.10
60	NYSE	SMFG	Wed, Jan 26, 2011	7.03	7.06	7.01	7.05
59	NYSE	SMFG	Tue, Jan 25, 2011	7.07	7.10	7.00	7.09
58	NYSE	SMFG	Mon, Jan 24, 2011	7.02	7.09	6.96	7.03
57	NYSE	SMFG	Fri, Jan 21, 2011	7.12	7.15	7.08	7.10
56	NYSE	SMFG	Thu, Jan 20, 2011	7.26	7.29	7.20	7.28
55	NYSE	SMFG	Wed, Jan 19, 2011	7.49	7.49	7.34	7.37
54	NYSE	SMFG	Tue, Jan 18, 2011	7.35	7.46	7.35	7.44
53	NYSE	SMFG	Fri, Jan 14, 2011	7.33	7.33	7.27	7.31
52	NYSE	SMFG	Thu, Jan 13, 2011	7.37	7.42	7.34	7.36
51	NYSE	SMFG	Wed, Jan 12, 2011	7.29	7.35	7.26	7.30
50	NYSE	SMFG	Tue, Jan 11, 2011	7.01	7.11	7.01	7.07
49	NYSE	SMFG	Mon, Jan 10, 2011	6.94	7.03	6.94	7.02
48	NYSE	SMFG	Fri, Jan 7, 2011	7.03	7.03	6.91	7.01
47	NYSE	SMFG	Thu, Jan 6, 2011	7.04	7.04	6.98	7.00
46	NYSE	SMFG	Wed, Jan 5, 2011	7.07	7.07	6.94	6.96
45	NYSE	SMFG	Tue, Jan 4, 2011	7.22	7.25	7.14	7.21
44	NYSE	SMFG	Mon, Jan 3, 2011	7.16	7.24	7.13	7.23
43	NYSE	SMFG	Fri, Dec 31, 2010	7.08	7.13	7.08	7.11
42	NYSE	SMFG	Thu, Dec 30, 2010	7.10	7.15	7.07	7.14
41	NYSE	SMFG	Wed, Dec 29, 2010	7.13	7.21	7.13	7.20
40	NYSE	SMFG	Tue, Dec 28, 2010	7.03	7.07	7.00	7.07
39	NYSE	SMFG	Mon, Dec 27, 2010	6.91	7.05	6.91	7.00
38	NYSE	SMFG	Thu, Dec 23, 2010	6.98	6.98	6.93	6.95
37	NYSE	SMFG	Wed, Dec 22, 2010	6.88	6.98	6.88	6.95
36	NYSE	SMFG	Tue, Dec 21, 2010	6.91	6.95	6.86	6.88
35	NYSE	SMFG	Mon, Dec 20, 2010	6.99	6.99	6.91	6.93
34	NYSE	SMFG	Fri, Dec 17, 2010	6.85	7.08	6.81	7.04
33	NYSE	SMFG	Thu, Dec 16, 2010	6.70	6.85	6.70	6.85
32	NYSE	SMFG	Wed, Dec 15, 2010	6.68	6.68	6.56	6.59
31	NYSE	SMFG	Tue, Dec 14, 2010	6.65	6.73	6.60	6.72
30	NYSE	SMFG	Mon, Dec 13, 2010	6.62	6.67	6.61	6.62
29	NYSE	SMFG	Fri, Dec 10, 2010	6.46	6.52	6.46	6.51
28	NYSE	SMFG	Thu, Dec 9, 2010	6.35	6.49	6.35	6.43
27	NYSE	SMFG	Wed, Dec 8, 2010	6.22	6.33	6.22	6.31
26	NYSE	SMFG	Tue, Dec 7, 2010	6.30	6.31	6.21	6.26
25	NYSE	SMFG	Mon, Dec 6, 2010	6.31	6.36	6.29	6.34
24	NYSE	SMFG	Fri, Dec 3, 2010	6.24	6.30	6.24	6.28
23	NYSE	SMFG	Thu, Dec 2, 2010	6.17	6.28	6.17	6.25
22	NYSE	SMFG	Wed, Dec 1, 2010	6.08	6.19	6.08	6.18
21	NYSE	SMFG	Tue, Nov 30, 2010	6.12	6.14	6.07	6.07
20	NYSE	SMFG	Mon, Nov 29, 2010	6.11	6.17	6.07	6.17
19	NYSE	SMFG	Fri, Nov 26, 2010	6.08	6.08	6.08	6.08
18	NYSE	SMFG	Wed, Nov 24, 2010	6.18	6.23	6.15	6.21
17	NYSE	SMFG	Tue, Nov 23, 2010	6.20	6.22	6.16	6.20
16	NYSE	SMFG	Mon, Nov 22, 2010	6.25	6.33	6.24	6.29
15	NYSE	SMFG	Fri, Nov 19, 2010	6.33	6.38	6.30	6.33
14	NYSE	SMFG	Thu, Nov 18, 2010	6.37	6.46	6.37	6.42
13	NYSE	SMFG	Wed, Nov 17, 2010	6.09	6.20	6.09	6.14
12	NYSE	SMFG	Tue, Nov 16, 2010	6.00	6.04	5.96	6.04
11	NYSE	SMFG	Mon, Nov 15, 2010	6.07	6.10	6.02	6.05
10	NYSE	SMFG	Fri, Nov 12, 2010	6.05	6.17	5.96	5.97
9	NYSE	SMFG	Thu, Nov 11, 2010	6.16	6.17	6.08	6.14
8	NYSE	SMFG	Wed, Nov 10, 2010	6.13	6.22	6.06	6.22
7	NYSE	SMFG	Tue, Nov 9, 2010	5.86	5.87	5.76	5.79
6	NYSE	SMFG	Mon, Nov 8, 2010	5.88	5.88	5.78	5.81
5	NYSE	SMFG	Fri, Nov 5, 2010	5.98	5.98	5.90	5.91
4	NYSE	SMFG	Thu, Nov 4, 2010	5.91	6.00	5.86	6.00
3	NYSE	SMFG	Wed, Nov 3, 2010	5.80	5.91	5.80	5.91
2	NYSE	SMFG	Tue, Nov 2, 2010	5.86	5.92	5.75	5.83
1	NYSE	SMFG	Mon, Nov 1, 2010	5.95	5.95	5.79	5.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) NYSE:SMFG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024