Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
15.29
-0.34 (-2.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202514.8515.0014.7314.9714.974.69%2,097,410
Jan 14, 202514.2514.3814.2314.3014.300.42%1,410,517
Jan 13, 202514.0214.2714.0014.2414.240.78%893,761
Jan 10, 202514.3514.3514.1314.1314.13-4.59%1,190,900
Jan 8, 202514.7814.8514.7214.8114.810.68%834,058
Jan 7, 202514.8814.8914.6214.7114.710.68%2,328,922
Jan 6, 202514.5514.7114.5114.6114.610.83%3,788,254
Jan 3, 202514.4014.5714.3014.4914.490.62%1,384,042
Jan 2, 202514.4814.4914.2814.4014.40-0.62%1,996,799
Dec 31, 202414.5014.6614.4414.4914.49-0.41%2,607,469
Dec 30, 202414.2514.6714.2214.5514.550.83%4,801,894
Dec 27, 202414.3014.4614.2514.4314.431.12%2,529,911
Dec 26, 202414.2714.3314.2214.2714.27-0.28%1,133,610
Dec 24, 202414.3014.3414.2214.3114.311.20%479,500
Dec 23, 202414.0514.1813.9814.1414.140.50%954,118
Dec 20, 202413.9614.1913.9314.0714.07-0.71%1,731,718
Dec 19, 202414.3314.3614.1614.1714.171.36%950,306
Dec 18, 202414.3714.4713.9613.9813.98-2.71%1,154,709
Dec 17, 202414.3914.4814.3314.3714.37-1.98%927,147
Dec 16, 202414.6914.7514.6314.6614.66-1.54%924,295
Dec 13, 202414.8215.0214.7614.8914.89-0.13%3,740,514
Dec 12, 202414.9314.9914.9014.9114.91-1.13%1,038,101
Dec 11, 202415.1115.1215.0015.0815.081.07%788,419
Dec 10, 202414.9114.9914.9114.9214.92-0.53%703,415
Dec 9, 202415.1815.1915.0015.0015.00-0.33%837,306
Dec 6, 202415.1715.1715.0315.0515.05-0.73%1,157,664
Dec 5, 202415.1515.2415.1215.1615.161.27%1,135,257
Dec 4, 202415.0315.0914.9614.9714.97-2.86%990,395
Dec 3, 202415.5215.5615.3615.4115.410.92%787,780
Dec 2, 202415.2915.3615.1815.2715.273.11%1,374,675
Nov 29, 202414.6714.8214.6614.8114.814.44%446,674
Nov 27, 202414.1714.2414.1514.1814.180.64%477,105
Nov 26, 202414.1714.2014.0414.0914.09-2.69%650,337
Nov 25, 202414.4014.6014.4014.4814.481.47%914,746
Nov 22, 202414.1314.3114.1314.2714.271.49%477,658
Nov 21, 202414.0314.1214.0114.0614.060.64%654,610
Nov 20, 202413.9814.0413.9013.9713.97-1.69%688,776
Nov 19, 202414.0214.2514.0214.2114.212.01%692,241
Nov 18, 202413.8313.9613.7813.9313.93-0.21%1,096,267
Nov 15, 202414.0314.0813.9013.9613.96-2.31%917,803
Nov 14, 202414.2514.4814.2214.2914.292.88%1,332,130
Nov 13, 202413.9814.0013.8513.8913.89-0.36%724,828
Nov 12, 202414.0514.0613.8813.9413.94-0.57%984,762
Nov 11, 202413.9614.0913.9314.0214.020.21%783,668
Nov 8, 202413.8914.0013.8613.9913.990.87%1,135,280
Nov 7, 202413.9213.9913.8213.8713.870.73%886,333
Nov 6, 202413.6313.8013.5613.7713.775.84%1,180,520
Nov 5, 202412.8713.0712.8713.0113.011.17%710,054
Nov 4, 202412.8612.9812.8512.8612.860.08%735,816
Nov 1, 202412.8612.9412.8312.8512.850.63%645,442
Oct 31, 202412.7912.8112.6812.7712.77-822,171
Oct 30, 202412.7412.8412.7412.7712.770.39%589,020
Oct 29, 202412.7012.7912.6912.7212.721.92%954,202
Oct 28, 202412.4312.5312.3912.4812.481.55%829,879
Oct 25, 202412.3812.4112.2812.2912.29-0.41%594,033
Oct 24, 202412.3412.3612.2812.3412.340.49%641,533
Oct 23, 202412.2412.3512.1912.2812.28-2.92%853,506
Oct 22, 202412.5612.6912.5612.6512.65-0.94%1,175,108
Oct 21, 202412.9012.9012.7412.7712.77-2.89%575,829
Oct 18, 202413.1013.1713.0713.1513.150.77%599,574
Oct 17, 202413.1713.2213.0513.0513.050.69%1,015,867
Oct 16, 202412.9712.9912.9012.9612.961.01%966,767
Oct 15, 202413.0013.0912.8012.8312.83-2.43%3,786,259
Oct 14, 202413.1113.2113.1113.1513.150.31%1,484,122
Oct 11, 202412.7613.1912.7613.1113.113.64%1,814,138
Oct 10, 202412.5512.6812.5212.6512.651.44%1,239,415
Oct 9, 202412.4112.5412.3912.4712.47-1.19%972,928
Oct 8, 202412.6412.6712.5612.6212.62-2.77%1,076,108
Oct 7, 202412.9013.0712.8812.9812.980.70%1,429,973
Oct 4, 202412.6712.8912.6712.8912.893.87%1,162,655
Oct 3, 202412.3512.4212.3112.4112.41-1.04%1,080,453
Oct 2, 202412.6312.6312.4912.5412.54-1.26%1,491,487
Oct 1, 202412.8012.8312.6612.7012.700.55%2,531,389
Sep 30, 202412.5612.6712.4912.6312.633.78%3,147,243
Sep 27, 202412.3412.4712.1512.1711.94-5.66%2,497,529