Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
14.81
-0.07 (-0.47%)
At close: Jul 10, 2025, 4:00 PM
14.91
+0.10 (0.68%)
Pre-market: Jul 11, 2025, 8:00 AM EDT
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 14.81 | 14.83 | 14.77 | 14.81 | 14.81 | -0.47% | 1,044,769 |
| Jul 9, 2025 | 14.88 | 14.89 | 14.79 | 14.88 | 14.88 | 0.61% | 1,634,695 |
| Jul 8, 2025 | 14.78 | 14.83 | 14.71 | 14.79 | 14.79 | -0.40% | 1,970,468 |
| Jul 7, 2025 | 15.00 | 15.04 | 14.80 | 14.85 | 14.85 | -2.81% | 2,486,644 |
| Jul 3, 2025 | 15.22 | 15.36 | 15.22 | 15.28 | 15.28 | 1.13% | 917,409 |
| Jul 2, 2025 | 15.06 | 15.11 | 15.00 | 15.11 | 15.11 | 0.07% | 3,639,568 |
| Jul 1, 2025 | 15.16 | 15.22 | 15.07 | 15.10 | 15.10 | -0.07% | 5,582,575 |
| Jun 30, 2025 | 15.10 | 15.19 | 15.05 | 15.11 | 15.11 | -0.59% | 2,102,786 |
| Jun 27, 2025 | 15.14 | 15.27 | 15.14 | 15.20 | 15.20 | -0.20% | 1,980,452 |
| Jun 26, 2025 | 15.01 | 15.25 | 15.01 | 15.23 | 15.23 | 2.15% | 1,450,053 |
| Jun 25, 2025 | 14.89 | 14.94 | 14.83 | 14.91 | 14.91 | -1.71% | 1,437,746 |
| Jun 24, 2025 | 15.03 | 15.17 | 14.99 | 15.17 | 15.17 | 2.85% | 1,724,122 |
| Jun 23, 2025 | 14.60 | 14.77 | 14.55 | 14.75 | 14.75 | -0.67% | 1,793,460 |
| Jun 20, 2025 | 14.89 | 14.90 | 14.80 | 14.85 | 14.85 | -0.60% | 1,325,255 |
| Jun 18, 2025 | 14.93 | 15.01 | 14.88 | 14.94 | 14.94 | - | 1,733,755 |
| Jun 17, 2025 | 14.97 | 15.01 | 14.89 | 14.94 | 14.94 | -0.80% | 2,020,977 |
| Jun 16, 2025 | 15.16 | 15.28 | 15.06 | 15.06 | 15.06 | -0.07% | 1,778,297 |
| Jun 13, 2025 | 14.91 | 15.13 | 14.87 | 15.07 | 15.07 | -0.59% | 1,394,793 |
| Jun 12, 2025 | 15.08 | 15.21 | 15.08 | 15.16 | 15.16 | 1.81% | 1,179,786 |
| Jun 11, 2025 | 14.99 | 15.00 | 14.86 | 14.89 | 14.89 | -0.93% | 1,804,875 |
| Jun 10, 2025 | 15.12 | 15.14 | 15.02 | 15.03 | 15.03 | -1.38% | 1,214,750 |
| Jun 9, 2025 | 15.26 | 15.27 | 15.19 | 15.24 | 15.24 | 0.59% | 1,201,017 |
| Jun 6, 2025 | 15.19 | 15.25 | 15.14 | 15.15 | 15.15 | -0.33% | 1,812,064 |
| Jun 5, 2025 | 15.19 | 15.21 | 15.07 | 15.20 | 15.20 | -0.26% | 1,603,401 |
| Jun 4, 2025 | 15.31 | 15.40 | 15.24 | 15.24 | 15.24 | -0.78% | 1,435,930 |
| Jun 3, 2025 | 15.25 | 15.39 | 15.19 | 15.36 | 15.36 | -0.65% | 1,296,581 |
| Jun 2, 2025 | 15.43 | 15.50 | 15.32 | 15.46 | 15.46 | 0.32% | 1,337,674 |
| May 30, 2025 | 15.34 | 15.43 | 15.23 | 15.41 | 15.41 | 1.92% | 1,516,450 |
| May 29, 2025 | 15.23 | 15.24 | 15.10 | 15.12 | 15.12 | - | 1,687,576 |
| May 28, 2025 | 15.14 | 15.19 | 15.05 | 15.12 | 15.12 | -2.14% | 1,858,922 |
| May 27, 2025 | 15.30 | 15.45 | 15.23 | 15.45 | 15.45 | 2.05% | 3,248,534 |
| May 23, 2025 | 14.84 | 15.15 | 14.77 | 15.14 | 15.14 | 1.34% | 1,910,970 |
| May 22, 2025 | 14.90 | 15.03 | 14.89 | 14.94 | 14.94 | 0.20% | 1,579,830 |
| May 21, 2025 | 14.84 | 15.00 | 14.83 | 14.91 | 14.91 | 1.36% | 1,677,201 |
| May 20, 2025 | 14.67 | 14.79 | 14.66 | 14.71 | 14.71 | 1.17% | 1,336,557 |
| May 19, 2025 | 14.36 | 14.54 | 14.32 | 14.54 | 14.54 | 1.32% | 1,815,065 |
| May 16, 2025 | 14.30 | 14.43 | 14.28 | 14.35 | 14.35 | -2.45% | 2,010,769 |
| May 15, 2025 | 14.53 | 14.72 | 14.52 | 14.71 | 14.71 | 0.55% | 2,075,640 |
| May 14, 2025 | 14.86 | 14.90 | 14.60 | 14.63 | 14.63 | 0.07% | 1,929,869 |
| May 13, 2025 | 14.50 | 14.65 | 14.49 | 14.62 | 14.62 | 1.39% | 2,367,484 |
| May 12, 2025 | 14.40 | 14.49 | 14.35 | 14.42 | 14.42 | 1.55% | 1,995,280 |
| May 9, 2025 | 14.25 | 14.28 | 14.12 | 14.20 | 14.20 | 1.65% | 3,327,859 |
| May 8, 2025 | 13.94 | 14.12 | 13.92 | 13.97 | 13.97 | -0.36% | 4,253,220 |
| May 7, 2025 | 13.90 | 14.10 | 13.90 | 14.02 | 14.02 | 0.72% | 1,587,088 |
| May 6, 2025 | 13.98 | 14.05 | 13.92 | 13.92 | 13.92 | -0.71% | 1,845,309 |
| May 5, 2025 | 13.96 | 14.10 | 13.91 | 14.02 | 14.02 | 1.08% | 2,811,372 |
| May 2, 2025 | 13.68 | 13.92 | 13.59 | 13.87 | 13.87 | -0.43% | 2,128,069 |
| May 1, 2025 | 13.96 | 14.03 | 13.88 | 13.93 | 13.93 | -1.90% | 2,716,722 |
| Apr 30, 2025 | 14.11 | 14.25 | 14.01 | 14.20 | 14.20 | -0.98% | 1,484,491 |
| Apr 29, 2025 | 14.15 | 14.34 | 14.15 | 14.34 | 14.34 | 1.49% | 1,392,201 |