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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.12 | 16.14 | 16.05 | 16.05 | - | 0.12% | 1,855,659 |
| Oct 24, 2025 | 15.96 | 16.03 | 15.85 | 16.03 | 16.03 | 0.75% | 3,157,418 |
| Oct 23, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.91 | -1.00% | 2,114,698 |
| Oct 22, 2025 | 16.09 | 16.09 | 15.91 | 16.07 | 16.07 | -0.31% | 1,893,228 |
| Oct 21, 2025 | 16.18 | 16.23 | 16.12 | 16.12 | 16.12 | -0.86% | 1,922,431 |
| Oct 20, 2025 | 16.18 | 16.30 | 16.18 | 16.26 | 16.26 | 3.30% | 1,819,464 |
| Oct 17, 2025 | 15.68 | 15.79 | 15.62 | 15.74 | 15.74 | -0.25% | 1,272,192 |
| Oct 16, 2025 | 15.91 | 16.01 | 15.68 | 15.78 | 15.78 | 0.57% | 3,620,757 |
| Oct 15, 2025 | 15.75 | 15.81 | 15.61 | 15.69 | 15.69 | 1.03% | 2,634,181 |
| Oct 14, 2025 | 15.25 | 15.58 | 15.25 | 15.53 | 15.53 | 1.37% | 2,544,173 |
| Oct 13, 2025 | 15.42 | 15.42 | 15.26 | 15.32 | 15.32 | 0.79% | 2,754,831 |
| Oct 10, 2025 | 15.63 | 15.68 | 15.18 | 15.20 | 15.20 | -5.30% | 3,304,873 |
| Oct 9, 2025 | 16.19 | 16.19 | 15.96 | 16.05 | 16.05 | -1.23% | 2,475,039 |
| Oct 8, 2025 | 16.33 | 16.41 | 16.21 | 16.25 | 16.25 | 1.06% | 2,398,971 |
| Oct 7, 2025 | 16.20 | 16.21 | 16.08 | 16.08 | 16.08 | -1.95% | 1,803,126 |
| Oct 6, 2025 | 16.36 | 16.42 | 16.29 | 16.40 | 16.40 | -0.85% | 1,447,920 |
| Oct 3, 2025 | 16.55 | 16.60 | 16.51 | 16.54 | 16.54 | 1.53% | 1,834,367 |
| Oct 2, 2025 | 16.36 | 16.36 | 16.21 | 16.29 | 16.29 | -0.55% | 1,263,141 |
| Oct 1, 2025 | 16.59 | 16.59 | 16.38 | 16.38 | 16.38 | -2.15% | 1,853,465 |
| Sep 30, 2025 | 16.81 | 16.82 | 16.62 | 16.74 | 16.74 | -0.59% | 1,797,910 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.83 | 16.84 | 16.84 | -1.17% | 1,302,731 |
| Sep 26, 2025 | 16.98 | 17.07 | 16.97 | 17.04 | 17.04 | 1.25% | 1,521,153 |
| Sep 25, 2025 | 16.89 | 16.92 | 16.79 | 16.83 | 16.83 | -0.53% | 1,245,292 |
| Sep 24, 2025 | 16.87 | 16.99 | 16.87 | 16.92 | 16.92 | -0.24% | 1,639,747 |
| Sep 23, 2025 | 17.18 | 17.21 | 16.96 | 16.96 | 16.96 | -0.88% | 1,279,686 |
| Sep 22, 2025 | 17.00 | 17.11 | 16.93 | 17.11 | 17.11 | 1.60% | 1,027,505 |
| Sep 19, 2025 | 16.84 | 16.92 | 16.83 | 16.84 | 16.84 | 0.72% | 1,524,958 |
| Sep 18, 2025 | 16.58 | 16.74 | 16.55 | 16.72 | 16.72 | 0.66% | 1,679,807 |
| Sep 17, 2025 | 16.58 | 16.68 | 16.48 | 16.61 | 16.61 | 0.06% | 4,014,712 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.51 | 16.60 | 16.60 | -1.01% | 1,351,310 |
| Sep 15, 2025 | 16.88 | 16.88 | 16.77 | 16.77 | 16.77 | 0.24% | 1,275,945 |
| 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 |