Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
21.31
-0.05 (-0.23%)
At close: Jan 16, 2026, 4:00 PM EST
21.40
+0.09 (0.42%)
After-hours: Jan 16, 2026, 7:06 PM EST

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202621.2721.3521.2121.3121.31-0.23%1,309,066
Jan 15, 202621.4421.5421.3321.3621.362.99%2,097,207
Jan 14, 202620.8420.9420.7020.7420.741.02%2,995,071
Jan 13, 202620.5320.5420.3920.5320.530.98%2,166,970
Jan 12, 202620.3020.3520.2020.3320.330.64%1,914,343
Jan 9, 202620.0920.3220.0020.2020.202.43%3,161,450
Jan 8, 202619.6419.7919.6419.7219.72-0.75%1,876,931
Jan 7, 202619.9519.9719.7919.8719.87-0.70%2,025,624
Jan 6, 202620.3220.3420.0020.0120.010.65%2,578,589
Jan 5, 202619.7319.9019.7019.8819.882.21%2,294,310
Jan 2, 202619.4719.5119.3719.4519.450.62%1,832,087
Dec 31, 202519.4019.5019.2919.3319.33-0.31%1,126,006
Dec 30, 202519.5219.5719.3819.3919.39-0.92%1,506,317
Dec 29, 202519.6019.6219.4819.5719.570.36%1,006,621
Dec 26, 202519.6319.6519.5019.5019.50-1.02%994,728
Dec 24, 202519.5519.7019.4819.7019.700.25%804,960
Dec 23, 202519.6719.7619.6219.6519.651.29%1,527,868
Dec 22, 202519.3519.4119.2819.4019.400.67%1,059,046
Dec 19, 202519.2119.3919.2119.2719.271.21%2,067,264
Dec 18, 202518.9819.1018.9519.0419.041.17%1,774,585
Dec 17, 202519.1219.1218.7918.8218.82-1.77%4,942,205
Dec 16, 202519.1819.2519.0819.1619.16-2.39%1,607,847
Dec 15, 202519.7219.8319.6119.6319.632.99%1,854,310
Dec 12, 202519.0719.1118.9619.0619.060.37%1,589,178
Dec 11, 202518.8319.0418.8318.9918.990.80%1,419,287
Dec 10, 202518.6618.8818.6118.8418.840.96%2,051,127
Dec 9, 202518.6518.7718.5318.6618.66-0.64%3,481,366
Dec 8, 202518.8618.8618.6818.7818.78-0.95%1,846,858
Dec 5, 202519.0019.1218.9318.9618.961.17%2,637,648
Dec 4, 202518.9018.9318.7418.7418.741.02%1,525,240
Dec 3, 202518.4918.5918.4218.5518.55-1.28%1,354,513
Dec 2, 202518.9018.9918.7818.7918.792.12%4,306,603
Dec 1, 202518.4318.5518.3918.4018.400.99%1,929,690
Nov 28, 202518.1918.2318.1118.2218.222.13%1,106,492
Nov 26, 202517.7617.9317.7317.8417.842.53%1,278,516
Nov 25, 202517.2317.4117.1617.4017.401.46%1,699,922
Nov 24, 202517.0017.2016.8917.1517.150.76%1,932,527
Nov 21, 202516.8517.0516.8117.0217.022.90%2,885,056
Nov 20, 202516.9517.0116.5316.5416.54-2.82%2,177,753
Nov 19, 202516.8317.0416.8317.0217.020.95%2,088,672
Nov 18, 202516.8817.0216.7716.8616.86-2.60%1,937,164
Nov 17, 202517.5217.5517.2317.3117.31-0.97%1,170,536
Nov 14, 202517.0917.5816.9417.4817.485.49%3,766,207
Nov 13, 202516.7416.7616.5116.5716.57-0.72%2,916,100
Nov 12, 202516.7216.8316.6816.6916.691.09%2,587,680
Nov 11, 202516.4816.5916.3916.5116.510.24%2,722,123
Nov 10, 202516.3816.5316.3416.4716.471.04%2,160,241
Nov 7, 202516.2716.3016.0516.3016.30-0.37%3,220,810
Nov 6, 202516.3616.4816.3216.3616.361.36%2,526,326
Nov 5, 202516.0016.1915.9416.1416.14-1,908,481