Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
16.05
+0.02 (0.12%)
At close: Oct 27, 2025, 4:00 PM EDT
16.05
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202516.1216.1416.0516.05-0.12%1,855,659
Oct 24, 202515.9616.0315.8516.0316.030.75%3,157,418
Oct 23, 202516.0016.0015.8915.9115.91-1.00%2,114,698
Oct 22, 202516.0916.0915.9116.0716.07-0.31%1,893,228
Oct 21, 202516.1816.2316.1216.1216.12-0.86%1,922,431
Oct 20, 202516.1816.3016.1816.2616.263.30%1,819,464
Oct 17, 202515.6815.7915.6215.7415.74-0.25%1,272,192
Oct 16, 202515.9116.0115.6815.7815.780.57%3,620,757
Oct 15, 202515.7515.8115.6115.6915.691.03%2,634,181
Oct 14, 202515.2515.5815.2515.5315.531.37%2,544,173
Oct 13, 202515.4215.4215.2615.3215.320.79%2,754,831
Oct 10, 202515.6315.6815.1815.2015.20-5.30%3,304,873
Oct 9, 202516.1916.1915.9616.0516.05-1.23%2,475,039
Oct 8, 202516.3316.4116.2116.2516.251.06%2,398,971
Oct 7, 202516.2016.2116.0816.0816.08-1.95%1,803,126
Oct 6, 202516.3616.4216.2916.4016.40-0.85%1,447,920
Oct 3, 202516.5516.6016.5116.5416.541.53%1,834,367
Oct 2, 202516.3616.3616.2116.2916.29-0.55%1,263,141
Oct 1, 202516.5916.5916.3816.3816.38-2.15%1,853,465
Sep 30, 202516.8116.8216.6216.7416.74-0.59%1,797,910
Sep 29, 202517.0017.0016.8316.8416.84-1.17%1,302,731
Sep 26, 202516.9817.0716.9717.0417.041.25%1,521,153
Sep 25, 202516.8916.9216.7916.8316.83-0.53%1,245,292
Sep 24, 202516.8716.9916.8716.9216.92-0.24%1,639,747
Sep 23, 202517.1817.2116.9616.9616.96-0.88%1,279,686
Sep 22, 202517.0017.1116.9317.1117.111.60%1,027,505
Sep 19, 202516.8416.9216.8316.8416.840.72%1,524,958
Sep 18, 202516.5816.7416.5516.7216.720.66%1,679,807
Sep 17, 202516.5816.6816.4816.6116.610.06%4,014,712
Sep 16, 202516.6816.6816.5116.6016.60-1.01%1,351,310
Sep 15, 202516.8816.8816.7716.7716.770.24%1,275,945
Sep 12, 202516.6716.7416.6316.7316.73-2,148,862
Sep 11, 202516.7116.8216.6616.7316.73-0.65%1,448,836
Sep 10, 202516.8116.8816.7716.8416.841.57%1,553,641
Sep 9, 202516.4416.6716.4016.5816.58-0.54%2,700,091
Sep 8, 202516.6416.6816.5616.6716.671.40%2,228,733
Sep 5, 202516.6316.6516.3816.4416.44-1.08%2,250,805
Sep 4, 202516.4516.6216.4116.6216.623.10%2,571,962
Sep 3, 202516.0116.1516.0116.1216.12-2.13%1,567,920
Sep 2, 202516.3416.4816.2516.4716.470.30%1,630,232
Aug 29, 202516.3716.4616.3316.4216.42-0.67%1,610,179
Aug 28, 202516.5716.5916.4716.5316.530.12%6,995,596
Aug 27, 202516.4416.5516.3916.5116.51-1.43%1,455,705
Aug 26, 202516.5916.7516.5816.7516.750.30%1,119,760
Aug 25, 202516.7316.8216.6916.7016.70-0.60%1,304,897
Aug 22, 202516.6616.9016.6616.8016.801.39%2,227,021
Aug 21, 202516.6216.6516.5216.5716.57-0.96%1,438,965
Aug 20, 202516.7116.7316.6016.7316.730.66%1,474,632
Aug 19, 202516.7316.8216.6216.6216.62-2.18%1,591,789
Aug 18, 202516.8917.0416.8816.9916.99-0.82%1,530,105