SMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	13.68	13.92	13.59	13.87	13.87	-0.43%	2,128,069
May 1, 2025	13.96	14.03	13.88	13.93	13.93	-1.90%	2,716,722
Apr 30, 2025	14.11	14.25	14.01	14.20	14.20	-0.98%	1,484,491
Apr 29, 2025	14.15	14.34	14.15	14.34	14.34	1.49%	1,392,201
Apr 28, 2025	14.08	14.20	14.07	14.13	14.13	1.73%	1,523,073
Apr 25, 2025	13.74	13.89	13.67	13.89	13.89	0.73%	1,198,081
Apr 24, 2025	13.72	13.82	13.66	13.79	13.79	1.03%	1,319,886
Apr 23, 2025	13.65	13.76	13.58	13.65	13.65	0.66%	1,944,835
Apr 22, 2025	13.48	13.62	13.48	13.56	13.56	2.26%	1,619,961
Apr 21, 2025	13.45	13.45	13.18	13.26	13.26	-2.21%	1,932,766
Apr 17, 2025	13.41	13.66	13.41	13.56	13.56	3.43%	3,304,148
Apr 16, 2025	13.24	13.32	13.05	13.11	13.11	-3.53%	3,854,205
Apr 15, 2025	13.47	13.76	13.42	13.59	13.59	3.66%	2,455,232
Apr 14, 2025	13.16	13.27	12.96	13.11	13.11	1.55%	5,339,026
Apr 11, 2025	12.62	12.95	12.53	12.91	12.91	3.61%	3,184,228
Apr 10, 2025	12.92	12.98	12.24	12.46	12.46	-7.57%	3,980,973
Apr 9, 2025	12.20	13.63	12.13	13.48	13.48	10.04%	4,709,128
Apr 8, 2025	13.34	13.34	12.11	12.25	12.25	0.16%	5,854,943
Apr 7, 2025	12.00	12.89	11.83	12.23	12.23	-1.37%	5,049,759
Apr 4, 2025	12.37	12.66	12.15	12.40	12.40	-8.55%	3,814,187
Apr 3, 2025	13.67	13.88	13.55	13.56	13.56	-9.72%	2,507,452
Apr 2, 2025	14.75	15.03	14.69	15.02	15.02	-0.40%	1,812,385
Apr 1, 2025	15.08	15.23	14.96	15.08	15.08	-2.46%	1,512,106
Mar 31, 2025	15.25	15.47	15.21	15.46	15.46	-1.84%	998,353
Mar 28, 2025	15.94	16.09	15.69	15.75	15.75	-3.02%	1,001,345
Mar 27, 2025	16.21	16.36	16.13	16.24	16.24	1.25%	608,552
Mar 26, 2025	16.05	16.16	15.99	16.04	16.04	-1.29%	1,331,246
Mar 25, 2025	16.01	16.25	16.00	16.25	16.25	-0.67%	1,043,892
Mar 24, 2025	16.51	16.56	16.35	16.36	16.36	-2.15%	1,312,310
Mar 21, 2025	16.71	16.74	16.60	16.72	16.72	2.83%	876,698
Mar 20, 2025	16.22	16.35	16.22	16.26	16.26	-0.31%	794,993
Mar 19, 2025	16.13	16.39	16.04	16.31	16.31	0.74%	1,391,383
Mar 18, 2025	16.04	16.20	15.98	16.19	16.19	0.94%	944,483
Mar 17, 2025	15.82	16.07	15.82	16.04	16.04	0.88%	1,600,794
Mar 14, 2025	15.73	15.96	15.73	15.90	15.90	2.71%	1,068,820
Mar 13, 2025	15.50	15.61	15.44	15.48	15.48	1.24%	797,228
Mar 12, 2025	15.22	15.35	15.13	15.29	15.29	2.69%	581,604
Mar 11, 2025	14.87	14.99	14.71	14.89	14.89	-0.13%	1,066,292
Mar 10, 2025	15.09	15.15	14.80	14.91	14.91	-3.06%	1,045,530
Mar 7, 2025	15.34	15.39	15.12	15.38	15.38	0.07%	999,484
Mar 6, 2025	15.49	15.56	15.32	15.37	15.37	-0.58%	822,316
Mar 5, 2025	15.28	15.51	15.25	15.46	15.46	1.91%	733,927
Mar 4, 2025	15.21	15.33	14.93	15.17	15.17	-1.43%	1,613,651
Mar 3, 2025	15.52	15.65	15.35	15.39	15.39	0.52%	1,112,429
Feb 28, 2025	15.24	15.33	15.16	15.31	15.31	-1.29%	955,868
Feb 27, 2025	15.51	15.60	15.48	15.51	15.51	0.71%	955,034
Feb 26, 2025	15.46	15.52	15.36	15.40	15.40	-0.19%	1,054,043
Feb 25, 2025	15.60	15.64	15.28	15.43	15.43	1.51%	1,436,057
Feb 24, 2025	15.35	15.40	15.04	15.20	15.20	-0.59%	1,764,549
Feb 21, 2025	15.60	15.62	15.29	15.29	15.29	-2.18%	992,052