Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
20.82
-0.12 (-0.57%)
Apr 29, 2026, 9:33 AM EDT - Market open

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9321.0420.8220.9420.942.90%2,933,769
Apr 27, 202620.3920.5020.2720.3520.350.74%1,021,704
Apr 24, 202620.0720.2520.0420.2020.200.50%2,129,125
Apr 23, 202620.2720.3519.8720.1020.10-1.28%1,783,453
Apr 22, 202620.5120.5220.3420.3620.36-0.10%1,483,914
Apr 21, 202620.7620.9120.3420.3820.38-3.91%2,649,250
Apr 20, 202621.3421.3421.1421.2121.21-2.08%2,244,113
Apr 17, 202621.5221.8721.4721.6621.661.40%1,576,322
Apr 16, 202621.5521.5921.3621.3621.36-0.74%1,529,998
Apr 15, 202621.4721.5521.4321.5221.521.18%1,144,866
Apr 14, 202621.1721.3321.1221.2721.27-0.65%1,380,198
Apr 13, 202620.9521.4520.9021.4121.411.18%1,600,757
Apr 10, 202621.2721.2721.1321.1621.16-0.52%1,649,706
Apr 9, 202620.9321.3720.8621.2721.27-1.44%1,801,146
Apr 8, 202621.5721.7221.3821.5821.585.42%1,914,899
Apr 7, 202620.3420.5020.1120.4720.470.15%2,713,147
Apr 6, 202620.3220.5320.3220.4420.440.05%1,522,879
Apr 2, 202619.8920.6319.8620.4320.43-1.30%3,083,637
Apr 1, 202620.5120.9020.5120.7020.704.81%6,322,821
Mar 31, 202619.2219.7619.1319.7519.753.84%2,838,106
Mar 30, 202619.2319.3318.9419.0219.02-0.16%2,057,084
Mar 27, 202619.2719.3818.9819.0519.05-1.75%1,920,552
Mar 26, 202619.6119.6919.3519.3919.39-2.71%2,013,786
Mar 25, 202620.1120.1619.7919.9319.931.74%2,449,563
Mar 24, 202619.3019.7519.3019.5919.590.31%1,917,844
Mar 23, 202619.5419.8519.4319.5319.532.36%2,742,961
Mar 20, 202619.5219.5618.9519.0819.08-2.35%2,877,866
Mar 19, 202619.1819.6619.1219.5419.540.88%1,968,868
Mar 18, 202619.5119.6219.3619.3719.37-1.12%2,067,747
Mar 17, 202619.6919.7419.5319.5919.590.46%1,645,016
Mar 16, 202619.3919.5719.3819.5019.502.09%1,583,181
Mar 13, 202619.4019.4819.0419.1019.10-1.14%2,313,740
Mar 12, 202619.4419.4919.1019.3219.32-3.83%3,366,346
Mar 11, 202620.0120.1819.9320.0920.09-2.29%2,247,019
Mar 10, 202620.5421.0020.5020.5620.561.13%2,629,839
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