Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
20.33
+0.25 (1.25%)
At close: Mar 9, 2026, 4:00 PM EDT
20.38
+0.05 (0.25%)
After-hours: Mar 9, 2026, 7:39 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7620.3819.5820.3320.331.25%2,637,736
Mar 6, 202620.0020.1919.8720.0820.08-1.08%1,995,134
Mar 5, 202620.5120.6220.0620.3020.30-2.22%1,681,713
Mar 4, 202620.4620.7820.4520.7620.760.34%1,341,956
Mar 3, 202620.1620.8620.0520.6920.69-6.00%6,255,375
Mar 2, 202621.5022.0721.3022.0122.01-1.92%2,724,015
Feb 27, 202622.9222.9222.2622.4422.44-1.75%2,312,277
Feb 26, 202622.7322.9122.6822.8422.841.60%1,576,523
Feb 25, 202622.0522.5621.8622.4822.48-0.57%2,376,968
Feb 24, 202622.2722.7322.1922.6122.61-2.12%3,127,474
Feb 23, 202623.3823.5423.0323.1023.10-1.20%2,470,923
Feb 20, 202623.0723.4022.9423.3823.38-0.09%1,844,957
Feb 19, 202623.3223.4023.2023.4023.401.78%1,655,038
Feb 18, 202622.9923.1522.9022.9922.990.35%1,635,461
Feb 17, 202622.4323.0022.3622.9122.91-3.78%2,713,843
Feb 13, 202623.7623.9423.5723.8123.810.29%3,428,270
Feb 12, 202624.2524.3423.5423.7423.74-0.13%3,221,551
Feb 11, 202623.6623.8023.4323.7723.771.49%1,920,841
Feb 10, 202623.6323.8623.3023.4223.420.90%1,816,283
Feb 9, 202622.9823.2322.9623.2123.210.74%2,360,737
Feb 6, 202622.8523.1022.7923.0423.047.97%2,587,769
Feb 5, 202621.5621.6921.2921.3421.34-1.30%2,823,434
Feb 4, 202621.7121.9121.4221.6221.621.31%3,340,977
Feb 3, 202621.3121.4221.0821.3421.341.14%2,579,089
Feb 2, 202620.6021.1320.6021.1021.100.52%1,924,625
Jan 30, 202621.1421.3120.7320.9920.99-1.41%3,429,728
Jan 29, 202621.2821.4120.9721.2921.291.62%2,256,001
Jan 28, 202620.9920.9920.8220.9520.95-1.87%1,594,452
Jan 27, 202621.2121.3521.2021.3521.351.43%1,413,508
Jan 26, 202620.9721.1420.9421.0521.050.62%1,772,462
Jan 23, 202620.8320.9920.7320.9220.921.31%1,748,402
Jan 22, 202620.5920.7020.5420.6520.65-0.72%1,048,792
Jan 21, 202620.5120.8820.4420.8020.80-0.48%1,675,855
Jan 20, 202620.8921.1320.8720.9020.90-1.92%1,634,976
Jan 16, 202621.2721.3521.2121.3121.31-0.23%1,309,066
Jan 15, 202621.4421.5421.3321.3621.362.99%2,097,207
Jan 14, 202620.8420.9420.7020.7420.741.02%2,995,071
Jan 13, 202620.5320.5420.3920.5320.530.98%2,166,970
Jan 12, 202620.3020.3520.2020.3320.330.64%1,914,343
Jan 9, 202620.0920.3220.0020.2020.202.43%3,161,450
Jan 8, 202619.6419.7919.6419.7219.72-0.75%1,876,931
Jan 7, 202619.9519.9719.7919.8719.87-0.70%2,025,624
Jan 6, 202620.3220.3420.0020.0120.010.65%2,578,589
Jan 5, 202619.7319.9019.7019.8819.882.21%2,294,310
Jan 2, 202619.4719.5119.3719.4519.450.62%1,832,087
Dec 31, 202519.4019.5019.2919.3319.33-0.31%1,126,006
Dec 30, 202519.5219.5719.3819.3919.39-0.92%1,506,317
Dec 29, 202519.6019.6219.4819.5719.570.36%1,006,621
Dec 26, 202519.6319.6519.5019.5019.50-1.02%994,728
Dec 24, 202519.5519.7019.4819.7019.700.25%804,960
Dec 23, 202519.6719.7619.6219.6519.651.29%1,527,868
Dec 22, 202519.3519.4119.2819.4019.400.67%1,059,046
Dec 19, 202519.2119.3919.2119.2719.271.21%2,067,264
Dec 18, 202518.9819.1018.9519.0419.041.17%1,774,585
Dec 17, 202519.1219.1218.7918.8218.82-1.77%4,942,205
Dec 16, 202519.1819.2519.0819.1619.16-2.39%1,607,847
Dec 15, 202519.7219.8319.6119.6319.632.99%1,854,310
Dec 12, 202519.0719.1118.9619.0619.060.37%1,589,178
Dec 11, 202518.8319.0418.8318.9918.990.80%1,419,287
Dec 10, 202518.6618.8818.6118.8418.840.96%2,051,127
Dec 9, 202518.6518.7718.5318.6618.66-0.64%3,481,366
Dec 8, 202518.8618.8618.6818.7818.78-0.95%1,846,858
Dec 5, 202519.0019.1218.9318.9618.961.17%2,637,648
Dec 4, 202518.9018.9318.7418.7418.741.02%1,525,240
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