Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
18.96
+0.22 (1.17%)
At close: Dec 5, 2025, 4:00 PM EST
19.15
+0.19 (1.00%)
After-hours: Dec 5, 2025, 7:45 PM EST

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0019.1218.9318.9618.961.17%2,637,237
Dec 4, 202518.9018.9318.7418.7418.741.02%1,523,182
Dec 3, 202518.4918.5918.4218.5518.55-1.28%1,354,513
Dec 2, 202518.9018.9918.7818.7918.792.12%4,306,603
Dec 1, 202518.4318.5518.3918.4018.400.99%1,929,690
Nov 28, 202518.1918.2318.1118.2218.222.13%1,106,492
Nov 26, 202517.7617.9317.7317.8417.842.53%1,278,516
Nov 25, 202517.2317.4117.1617.4017.401.46%1,699,922
Nov 24, 202517.0017.2016.8917.1517.150.76%1,932,527
Nov 21, 202516.8517.0516.8117.0217.022.90%2,885,056
Nov 20, 202516.9517.0116.5316.5416.54-2.82%2,177,753
Nov 19, 202516.8317.0416.8317.0217.020.95%2,088,672
Nov 18, 202516.8817.0216.7716.8616.86-2.60%1,937,164
Nov 17, 202517.5217.5517.2317.3117.31-0.97%1,170,536
Nov 14, 202517.0917.5816.9417.4817.485.49%3,766,207
Nov 13, 202516.7416.7616.5116.5716.57-0.72%2,916,100
Nov 12, 202516.7216.8316.6816.6916.691.09%2,587,680
Nov 11, 202516.4816.5916.3916.5116.510.24%2,722,123
Nov 10, 202516.3816.5316.3416.4716.471.04%2,160,241
Nov 7, 202516.2716.3016.0516.3016.30-0.37%3,220,810
Nov 6, 202516.3616.4816.3216.3616.361.36%2,526,326
Nov 5, 202516.0016.1915.9416.1416.14-1,908,481
Nov 4, 202516.1716.3116.1416.1416.14-1.28%2,487,794
Nov 3, 202516.3116.3716.2416.3516.350.43%2,604,583
Oct 31, 202516.1616.3316.1616.2816.280.43%2,653,770
Oct 30, 202516.1516.3216.1116.2116.210.37%2,295,555
Oct 29, 202516.1816.2716.0816.1516.15-1.46%2,485,002
Oct 28, 202516.2016.4116.1816.3916.392.12%1,732,162
Oct 27, 202516.1216.1416.0516.0516.050.12%1,856,282
Oct 24, 202515.9616.0315.8516.0316.030.75%3,157,418
Oct 23, 202516.0016.0015.8915.9115.91-1.00%2,114,698
Oct 22, 202516.0916.0915.9116.0716.07-0.31%1,893,228
Oct 21, 202516.1816.2316.1216.1216.12-0.86%1,922,431
Oct 20, 202516.1816.3016.1816.2616.263.30%1,819,464
Oct 17, 202515.6815.7915.6215.7415.74-0.25%1,272,192
Oct 16, 202515.9116.0115.6815.7815.780.57%3,620,757
Oct 15, 202515.7515.8115.6115.6915.691.03%2,634,181
Oct 14, 202515.2515.5815.2515.5315.531.37%2,544,173
Oct 13, 202515.4215.4215.2615.3215.320.79%2,754,831
Oct 10, 202515.6315.6815.1815.2015.20-5.30%3,304,873
Oct 9, 202516.1916.1915.9616.0516.05-1.23%2,475,039
Oct 8, 202516.3316.4116.2116.2516.251.06%2,398,971
Oct 7, 202516.2016.2116.0816.0816.08-1.95%1,803,126
Oct 6, 202516.3616.4216.2916.4016.40-0.85%1,447,920
Oct 3, 202516.5516.6016.5116.5416.541.53%1,834,367
Oct 2, 202516.3616.3616.2116.2916.29-0.55%1,263,141
Oct 1, 202516.5916.5916.3816.3816.38-2.15%1,853,465
Sep 30, 202516.8116.8216.6216.7416.74-0.59%1,797,910
Sep 29, 202517.0017.0016.8316.8416.60-1.17%1,302,731
Sep 26, 202516.9817.0716.9717.0416.801.25%1,521,153
Sep 25, 202516.8916.9216.7916.8316.59-0.53%1,245,292
Sep 24, 202516.8716.9916.8716.9216.68-0.24%1,639,747
Sep 23, 202517.1817.2116.9616.9616.72-0.88%1,279,686
Sep 22, 202517.0017.1116.9317.1116.871.60%1,027,505
Sep 19, 202516.8416.9216.8316.8416.600.72%1,524,958
Sep 18, 202516.5816.7416.5516.7216.480.66%1,679,807
Sep 17, 202516.5816.6816.4816.6116.370.06%4,014,712
Sep 16, 202516.6816.6816.5116.6016.36-1.01%1,351,310
Sep 15, 202516.8816.8816.7716.7716.530.24%1,275,945
Sep 12, 202516.6716.7416.6316.7316.49-2,148,862
Sep 11, 202516.7116.8216.6616.7316.49-0.65%1,448,836
Sep 10, 202516.8116.8816.7716.8416.601.57%1,553,641
Sep 9, 202516.4416.6716.4016.5816.34-0.54%2,700,091
Sep 8, 202516.6416.6816.5616.6716.431.40%2,228,733
Sep 5, 202516.6316.6516.3816.4416.21-1.08%2,250,805
Sep 4, 202516.4516.6216.4116.6216.383.10%2,571,962
Sep 3, 202516.0116.1516.0116.1215.89-2.13%1,568,176
Sep 2, 202516.3416.4816.2516.4716.240.30%1,630,232
Aug 29, 202516.3716.4616.3316.4216.19-0.67%1,610,179
Aug 28, 202516.5716.5916.4716.5316.300.12%6,995,596
Aug 27, 202516.4416.5516.3916.5116.28-1.43%1,455,705
Aug 26, 202516.5916.7516.5816.7516.510.30%1,119,760
Aug 25, 202516.7316.8216.6916.7016.46-0.60%1,304,897
Aug 22, 202516.6616.9016.6616.8016.561.39%2,227,021
Aug 21, 202516.6216.6516.5216.5716.33-0.96%1,438,965
Aug 20, 202516.7116.7316.6016.7316.490.66%1,474,632
Aug 19, 202516.7316.8216.6216.6216.38-2.18%1,591,789
Aug 18, 202516.8917.0416.8816.9916.75-0.82%1,530,105
Aug 15, 202517.4017.4617.1317.1316.892.27%2,610,040
Aug 14, 202516.6316.7616.6316.7516.513.08%2,353,431
Aug 13, 202516.3016.3616.2116.2516.02-0.37%1,672,370
Aug 12, 202516.2016.3416.1216.3116.083.62%1,775,604
Aug 11, 202515.8915.9415.7315.7415.52-0.82%3,001,386
Aug 8, 202515.7615.8815.7115.8715.641.80%1,357,324
Aug 7, 202515.7415.7515.5615.5915.370.84%1,512,822
Aug 6, 202515.3615.4915.3415.4615.241.78%1,379,198
Aug 5, 202515.2515.2715.1015.1914.97-0.33%1,797,063
Aug 4, 202515.1815.2415.1115.2415.021.13%2,967,990
Aug 1, 202515.3615.3614.9215.0714.86-0.46%2,421,502
Jul 31, 202515.2215.3015.0115.1414.93-1.37%3,965,882
Jul 30, 202515.5115.5415.3115.3515.13-0.39%2,541,626
Jul 29, 202515.5215.5215.3815.4115.19-0.77%1,489,165
Jul 28, 202515.6715.6915.5115.5315.31-4.31%1,628,176
Jul 25, 202516.1816.2316.1116.2316.00-0.06%1,226,009
Jul 24, 202516.3516.3716.2416.2416.011.69%1,711,480
Jul 23, 202515.7415.9715.7415.9715.746.32%1,996,900
Jul 22, 202514.8615.0814.8615.0214.811.90%3,616,905
Jul 21, 202514.6414.8814.6414.7414.531.45%1,921,230
Jul 18, 202514.6514.6914.5114.5314.32-1.62%2,381,136
Jul 17, 202514.6014.7814.5714.7714.561.16%2,370,362