Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
16.55
-0.22 (-1.31%)
Sep 16, 2025, 1:00 PM EDT - Market open
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.88 | 16.88 | 16.77 | 16.77 | 16.77 | 0.24% | 1,275,873 |
| Sep 12, 2025 | 16.67 | 16.74 | 16.63 | 16.73 | 16.73 | - | 2,148,862 |
| Sep 11, 2025 | 16.71 | 16.82 | 16.66 | 16.73 | 16.73 | -0.65% | 1,448,836 |
| Sep 10, 2025 | 16.81 | 16.88 | 16.77 | 16.84 | 16.84 | 1.57% | 1,553,641 |
| Sep 9, 2025 | 16.44 | 16.67 | 16.40 | 16.58 | 16.58 | -0.54% | 2,700,091 |
| Sep 8, 2025 | 16.64 | 16.68 | 16.56 | 16.67 | 16.67 | 1.40% | 2,228,733 |
| Sep 5, 2025 | 16.63 | 16.65 | 16.38 | 16.44 | 16.44 | -1.08% | 2,250,805 |
| Sep 4, 2025 | 16.45 | 16.62 | 16.41 | 16.62 | 16.62 | 3.10% | 2,571,962 |
| Sep 3, 2025 | 16.01 | 16.15 | 16.01 | 16.12 | 16.12 | -2.13% | 1,567,920 |
| Sep 2, 2025 | 16.34 | 16.48 | 16.25 | 16.47 | 16.47 | 0.30% | 1,630,232 |
| Aug 29, 2025 | 16.37 | 16.46 | 16.33 | 16.42 | 16.42 | -0.67% | 1,610,179 |
| Aug 28, 2025 | 16.57 | 16.59 | 16.47 | 16.53 | 16.53 | 0.12% | 6,995,596 |
| Aug 27, 2025 | 16.44 | 16.55 | 16.39 | 16.51 | 16.51 | -1.43% | 1,455,705 |
| Aug 26, 2025 | 16.59 | 16.75 | 16.58 | 16.75 | 16.75 | 0.30% | 1,119,760 |
| Aug 25, 2025 | 16.73 | 16.82 | 16.69 | 16.70 | 16.70 | -0.60% | 1,304,897 |
| Aug 22, 2025 | 16.66 | 16.90 | 16.66 | 16.80 | 16.80 | 1.39% | 2,227,021 |
| Aug 21, 2025 | 16.62 | 16.65 | 16.52 | 16.57 | 16.57 | -0.96% | 1,438,965 |
| Aug 20, 2025 | 16.71 | 16.73 | 16.60 | 16.73 | 16.73 | 0.66% | 1,474,632 |
| Aug 19, 2025 | 16.73 | 16.82 | 16.62 | 16.62 | 16.62 | -2.18% | 1,591,789 |
| Aug 18, 2025 | 16.89 | 17.04 | 16.88 | 16.99 | 16.99 | -0.82% | 1,530,105 |
| Aug 15, 2025 | 17.40 | 17.46 | 17.13 | 17.13 | 17.13 | 2.27% | 2,610,040 |
| Aug 14, 2025 | 16.63 | 16.76 | 16.63 | 16.75 | 16.75 | 3.08% | 2,353,431 |
| Aug 13, 2025 | 16.30 | 16.36 | 16.21 | 16.25 | 16.25 | -0.37% | 1,672,370 |
| Aug 12, 2025 | 16.20 | 16.34 | 16.12 | 16.31 | 16.31 | 3.62% | 1,775,604 |
| Aug 11, 2025 | 15.89 | 15.94 | 15.73 | 15.74 | 15.74 | -0.82% | 3,001,386 |
| Aug 8, 2025 | 15.76 | 15.88 | 15.71 | 15.87 | 15.87 | 1.80% | 1,357,324 |
| Aug 7, 2025 | 15.74 | 15.75 | 15.56 | 15.59 | 15.59 | 0.84% | 1,512,822 |
| Aug 6, 2025 | 15.36 | 15.49 | 15.34 | 15.46 | 15.46 | 1.78% | 1,379,198 |
| Aug 5, 2025 | 15.25 | 15.27 | 15.10 | 15.19 | 15.19 | -0.33% | 1,797,063 |
| Aug 4, 2025 | 15.18 | 15.24 | 15.11 | 15.24 | 15.24 | 1.13% | 2,967,990 |
| Aug 1, 2025 | 15.36 | 15.36 | 14.92 | 15.07 | 15.07 | -0.46% | 2,421,502 |
| Jul 31, 2025 | 15.22 | 15.30 | 15.01 | 15.14 | 15.14 | -1.37% | 3,965,882 |
| Jul 30, 2025 | 15.51 | 15.54 | 15.31 | 15.35 | 15.35 | -0.39% | 2,541,626 |
| Jul 29, 2025 | 15.52 | 15.52 | 15.38 | 15.41 | 15.41 | -0.77% | 1,489,165 |
| Jul 28, 2025 | 15.67 | 15.69 | 15.51 | 15.53 | 15.53 | -4.31% | 1,628,176 |
| Jul 25, 2025 | 16.18 | 16.23 | 16.11 | 16.23 | 16.23 | -0.06% | 1,226,009 |
| Jul 24, 2025 | 16.35 | 16.37 | 16.24 | 16.24 | 16.24 | 1.69% | 1,711,480 |
| Jul 23, 2025 | 15.74 | 15.97 | 15.74 | 15.97 | 15.97 | 6.32% | 1,996,900 |
| Jul 22, 2025 | 14.86 | 15.08 | 14.86 | 15.02 | 15.02 | 1.90% | 3,616,905 |
| Jul 21, 2025 | 14.64 | 14.88 | 14.64 | 14.74 | 14.74 | 1.45% | 1,921,230 |
| Jul 18, 2025 | 14.65 | 14.69 | 14.51 | 14.53 | 14.53 | -1.62% | 2,381,136 |
| Jul 17, 2025 | 14.60 | 14.78 | 14.57 | 14.77 | 14.77 | 1.16% | 2,370,362 |
| Jul 16, 2025 | 14.61 | 14.61 | 14.40 | 14.60 | 14.60 | -0.68% | 3,307,075 |
| Jul 15, 2025 | 14.81 | 14.81 | 14.66 | 14.70 | 14.70 | -1.01% | 1,697,722 |
| Jul 14, 2025 | 14.83 | 14.87 | 14.80 | 14.85 | 14.85 | -0.34% | 1,133,251 |
| Jul 11, 2025 | 14.85 | 14.91 | 14.80 | 14.90 | 14.90 | 0.61% | 2,039,014 |
| 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 |