Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
22.44
-0.40 (-1.75%)
At close: Feb 27, 2026, 4:00 PM EST
22.35
-0.09 (-0.40%)
After-hours: Feb 27, 2026, 7:48 PM EST

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.9222.9222.2622.4422.44-1.75%2,312,277
Feb 26, 202622.7322.9122.6822.8422.841.60%1,576,523
Feb 25, 202622.0522.5621.8622.4822.48-0.57%2,376,968
Feb 24, 202622.2722.7322.1922.6122.61-2.12%3,127,474
Feb 23, 202623.3823.5423.0323.1023.10-1.20%2,470,923
Feb 20, 202623.0723.4022.9423.3823.38-0.09%1,844,957
Feb 19, 202623.3223.4023.2023.4023.401.78%1,655,038
Feb 18, 202622.9923.1522.9022.9922.990.35%1,635,461
Feb 17, 202622.4323.0022.3622.9122.91-3.78%2,713,843
Feb 13, 202623.7623.9423.5723.8123.810.29%3,428,270
Feb 12, 202624.2524.3423.5423.7423.74-0.13%3,221,551
Feb 11, 202623.6623.8023.4323.7723.771.49%1,920,841
Feb 10, 202623.6323.8623.3023.4223.420.90%1,816,283
Feb 9, 202622.9823.2322.9623.2123.210.74%2,360,737
Feb 6, 202622.8523.1022.7923.0423.047.97%2,587,769
Feb 5, 202621.5621.6921.2921.3421.34-1.30%2,823,434
Feb 4, 202621.7121.9121.4221.6221.621.31%3,340,977
Feb 3, 202621.3121.4221.0821.3421.341.14%2,579,089
Feb 2, 202620.6021.1320.6021.1021.100.52%1,924,625
Jan 30, 202621.1421.3120.7320.9920.99-1.41%3,429,728
Jan 29, 202621.2821.4120.9721.2921.291.62%2,256,001
Jan 28, 202620.9920.9920.8220.9520.95-1.87%1,594,452
Jan 27, 202621.2121.3521.2021.3521.351.43%1,413,508
Jan 26, 202620.9721.1420.9421.0521.050.62%1,772,462
Jan 23, 202620.8320.9920.7320.9220.921.31%1,748,402
Jan 22, 202620.5920.7020.5420.6520.65-0.72%1,048,792
Jan 21, 202620.5120.8820.4420.8020.80-0.48%1,675,855
Jan 20, 202620.8921.1320.8720.9020.90-1.92%1,634,976
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