Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
15.75
-0.49 (-3.02%)
At close: Mar 28, 2025, 4:00 PM
16.03
+0.28 (1.76%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.9416.0915.6915.7515.75-3.02%1,001,345
Mar 27, 202516.2116.3616.1316.2416.241.25%608,552
Mar 26, 202516.0516.1615.9916.0416.04-1.29%1,331,246
Mar 25, 202516.0116.2516.0016.2516.25-0.67%1,043,892
Mar 24, 202516.5116.5616.3516.3616.36-2.15%1,312,310
Mar 21, 202516.7116.7416.6016.7216.722.83%876,698
Mar 20, 202516.2216.3516.2216.2616.26-0.31%794,993
Mar 19, 202516.1316.3916.0416.3116.310.74%1,391,383
Mar 18, 202516.0416.2015.9816.1916.190.94%944,483
Mar 17, 202515.8216.0715.8216.0416.040.88%1,600,794
Mar 14, 202515.7315.9615.7315.9015.902.71%1,068,820
Mar 13, 202515.5015.6115.4415.4815.481.24%797,228
Mar 12, 202515.2215.3515.1315.2915.292.69%581,604
Mar 11, 202514.8714.9914.7114.8914.89-0.13%1,066,292
Mar 10, 202515.0915.1514.8014.9114.91-3.06%1,045,530
Mar 7, 202515.3415.3915.1215.3815.380.07%999,484
Mar 6, 202515.4915.5615.3215.3715.37-0.58%822,316
Mar 5, 202515.2815.5115.2515.4615.461.91%733,927
Mar 4, 202515.2115.3314.9315.1715.17-1.43%1,613,651
Mar 3, 202515.5215.6515.3515.3915.390.52%1,112,429
Feb 28, 202515.2415.3315.1615.3115.31-1.29%955,868
Feb 27, 202515.5115.6015.4815.5115.510.71%955,034
Feb 26, 202515.4615.5215.3615.4015.40-0.19%1,054,043
Feb 25, 202515.6015.6415.2815.4315.431.51%1,436,057
Feb 24, 202515.3515.4015.0415.2015.20-0.59%1,764,549
Feb 21, 202515.6015.6215.2915.2915.29-2.18%992,052
Feb 20, 202515.6815.7415.6015.6315.63-0.70%1,145,961
Feb 19, 202515.7915.8315.6715.7415.740.96%1,692,394
Feb 18, 202515.5415.6915.5215.5915.593.04%1,707,164
Feb 14, 202515.0315.2415.0115.1315.132.02%1,617,933
Feb 13, 202514.7714.8914.7214.8314.831.37%1,022,926
Feb 12, 202514.5414.7114.5214.6314.63-0.27%1,296,186
Feb 11, 202514.5414.7314.5414.6714.670.41%958,934
Feb 10, 202514.6914.7314.6114.6114.61-1.22%1,315,085
Feb 7, 202514.9514.9714.7414.7914.79-1.86%1,736,959
Feb 6, 202514.9415.1514.8915.0715.070.33%2,778,492
Feb 5, 202514.9715.0614.9015.0215.021.35%1,668,548
Feb 4, 202514.7714.9414.7614.8214.82-0.07%1,829,191
Feb 3, 202514.5914.8814.5914.8314.83-0.34%2,526,270
Jan 31, 202515.1015.1114.8714.8814.88-2.11%965,350
Jan 30, 202515.2615.2615.0815.2015.20-0.33%1,063,704
Jan 29, 202515.1015.3315.0615.2515.25-0.33%2,077,049
Jan 28, 202515.1015.4215.1015.3015.302.96%2,687,076
Jan 27, 202514.6614.8914.6614.8614.861.85%1,866,099
Jan 24, 202514.6214.6514.5414.5914.59-0.41%901,581
Jan 23, 202514.4914.6514.4914.6514.650.96%1,118,518
Jan 22, 202514.6614.6814.5014.5114.51-3.14%1,022,594
Jan 21, 202514.7415.0214.7314.9814.981.97%1,295,554
Jan 17, 202514.7014.7214.6114.6914.69-0.27%974,058
Jan 16, 202514.7914.8014.7014.7314.73-1.60%1,295,056