Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
23.83
+0.13 (0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
23.67
-0.16 (-0.69%)
After-hours: Jun 26, 2026, 7:00 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.7124.0123.7123.8323.830.55%1,603,132
Jun 25, 202623.8223.9023.5723.7023.700.34%1,626,269
Jun 24, 202623.6123.7223.4523.6223.62-1.38%2,470,359
Jun 23, 202623.7824.1223.6123.9523.95-4.31%2,263,692
Jun 22, 202624.9925.2724.8825.0325.03-0.79%2,781,547
Jun 18, 202625.2225.3525.0925.2325.232.81%2,504,404
Jun 17, 202624.3924.8924.3524.5424.541.53%2,884,831
Jun 16, 202624.2624.3524.0924.1724.17-0.53%1,269,396
Jun 15, 202624.5824.6024.2924.3024.30-0.41%1,776,694
Jun 12, 202624.1624.4424.0924.4024.402.43%2,877,395
Jun 11, 202623.2823.8723.1523.8223.823.61%2,753,757
Jun 10, 202623.2623.4822.9722.9922.99-0.35%2,438,341
Jun 9, 202623.3423.4322.7723.0723.07-0.73%2,992,365
Jun 8, 202623.1623.4023.1623.2423.240.35%1,714,560
Jun 5, 202623.4723.5523.0923.1623.16-1.78%1,591,768
Jun 4, 202623.1923.6523.1923.5823.582.66%1,645,874
Jun 3, 202622.9623.1322.9222.9722.971.01%1,455,451
Jun 2, 202622.3722.7822.3322.7422.742.76%1,418,554
Jun 1, 202621.9822.2821.9422.1322.130.73%1,750,414
May 29, 202622.1522.2221.9421.9721.97-1.44%1,670,040
May 28, 202622.1622.3922.1122.2922.29-0.49%1,641,367
May 27, 202622.5022.5522.3522.4022.40-2.31%1,444,981
May 26, 202622.9623.0422.8522.9322.931.01%1,463,124
May 22, 202622.8122.9022.6322.7022.70-0.96%1,485,463
May 21, 202622.7023.0622.6022.9222.920.35%2,198,216
May 20, 202622.3922.8622.3522.8422.842.01%2,068,285
May 19, 202622.4022.6022.2722.3922.392.14%2,019,787
May 18, 202621.9122.0721.7621.9221.920.37%2,073,259
May 15, 202621.6322.0421.6321.8421.840.55%3,204,869
May 14, 202621.7821.8821.6021.7221.72-2.73%1,753,406
May 13, 202622.4022.5222.0622.3322.331.00%3,352,351
May 12, 202621.8222.1621.7522.1122.111.52%4,868,251
May 11, 202621.7621.9521.7321.7821.781.63%2,300,077
May 8, 202621.5221.6421.3821.4321.43-0.23%1,390,678
May 7, 202621.8421.8421.4421.4821.48-2.01%1,379,382
May 6, 202621.6521.9721.6121.9221.923.40%1,639,706
May 5, 202621.1421.3321.0721.2021.201.00%1,153,887
May 4, 202621.0921.2320.9020.9920.99-0.76%1,031,387
May 1, 202621.0521.3621.0521.1521.15-0.38%2,161,116
Apr 30, 202620.9821.3320.9121.2321.232.21%3,698,908
Apr 29, 202620.8620.9220.7020.7720.77-0.81%2,012,792
Apr 28, 202620.9321.0420.8220.9420.942.90%2,934,135
Apr 27, 202620.3920.5020.2720.3520.350.74%1,021,706
Apr 24, 202620.0720.2520.0420.2020.200.50%2,136,901
Apr 23, 202620.2720.3519.8720.1020.10-1.28%1,783,475
Apr 22, 202620.5120.5220.3420.3620.36-0.10%1,484,496
Apr 21, 202620.7620.9120.3420.3820.38-3.91%2,649,319
Apr 20, 202621.3421.3421.1421.2121.21-2.08%2,244,178
Apr 17, 202621.5221.8721.4721.6621.661.40%1,577,065
Apr 16, 202621.5521.5921.3621.3621.36-0.74%1,532,089
Apr 15, 202621.4721.5521.4321.5221.521.18%1,145,506
Apr 14, 202621.1721.3321.1221.2721.27-0.65%1,381,366
Apr 13, 202620.9521.4520.9021.4121.411.18%1,600,856
Apr 10, 202621.2721.2721.1321.1621.16-0.52%1,649,709
Apr 9, 202620.9321.3720.8621.2721.27-1.44%1,801,497
Apr 8, 202621.5721.7221.3821.5821.585.42%1,914,981
Apr 7, 202620.3420.5020.1120.4720.470.15%2,713,208
Apr 6, 202620.3220.5320.3220.4420.440.05%1,522,930
Apr 2, 202619.8920.6319.8620.4320.43-1.30%3,084,231
Apr 1, 202620.5120.9020.5120.7020.704.81%6,322,883
Mar 31, 202619.2219.7619.1319.7519.753.84%2,839,230
Mar 30, 202619.2319.3318.9419.0219.02-0.16%2,060,237
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%2,449,642
Mar 24, 202619.3019.7519.3019.5919.590.31%1,918,479
Mar 23, 202619.5419.8519.4319.5319.532.36%2,745,056
Mar 20, 202619.5219.5618.9519.0819.08-2.35%2,877,869
Mar 19, 202619.1819.6619.1219.5419.540.88%1,979,375
Mar 18, 202619.5119.6219.3619.3719.37-1.12%2,068,178
Mar 17, 202619.6919.7419.5319.5919.590.46%1,645,017
Mar 16, 202619.3919.5719.3819.5019.502.09%1,583,211
Mar 13, 202619.4019.4819.0419.1019.10-1.14%2,313,740
Mar 12, 202619.4419.4919.1019.3219.32-3.83%3,366,633
Mar 11, 202620.0120.1819.9320.0920.09-2.29%2,248,056
Mar 10, 202620.5421.0020.5020.5620.561.13%2,629,992
Mar 9, 202619.7620.3819.5820.3320.331.25%2,638,017
Mar 6, 202620.0020.1919.8720.0820.08-1.08%1,995,243
Mar 5, 202620.5120.6220.0620.3020.30-2.22%1,682,263
Mar 4, 202620.4620.7820.4520.7620.760.34%1,343,522
Mar 3, 202620.1620.8620.0520.6920.69-6.00%6,260,402
Mar 2, 202621.5022.0721.3022.0122.01-1.92%2,727,600
Feb 27, 202622.9222.9222.2622.4422.44-1.75%2,312,708
Feb 26, 202622.7322.9122.6822.8422.841.60%1,587,912
Feb 25, 202622.0522.5621.8622.4822.48-0.57%2,378,524
Feb 24, 202622.2722.7322.1922.6122.61-2.12%3,132,973
Feb 23, 202623.3823.5423.0323.1023.10-1.20%2,473,508
Feb 20, 202623.0723.4022.9423.3823.38-0.09%1,845,587
Feb 19, 202623.3223.4023.2023.4023.401.78%1,658,454
Feb 18, 202622.9923.1522.9022.9922.990.35%1,637,091
Feb 17, 202622.4323.0022.3622.9122.91-3.78%2,715,259
Feb 13, 202623.7623.9423.5723.8123.810.29%3,428,603
Feb 12, 202624.2524.3423.5423.7423.74-0.13%3,223,499
Feb 11, 202623.6623.8023.4323.7723.771.49%1,923,407
Feb 10, 202623.6323.8623.3023.4223.420.90%1,816,317
Feb 9, 202622.9823.2322.9623.2123.210.74%2,361,999
Feb 6, 202622.8523.1022.7923.0423.047.97%2,588,067
Feb 5, 202621.5621.6921.2921.3421.34-1.30%2,824,253
Feb 4, 202621.7121.9121.4221.6221.621.31%3,341,826
Feb 3, 202621.3121.4221.0821.3421.341.14%2,579,332