Sumitomo Mitsui Financial Group, Inc. (SMFG)

SMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.85	23.10	22.79	23.04	23.04	7.97%	2,587,769
Feb 5, 2026	21.56	21.69	21.29	21.34	21.34	-1.30%	2,823,434
Feb 4, 2026	21.71	21.91	21.42	21.62	21.62	1.31%	3,340,977
Feb 3, 2026	21.31	21.42	21.08	21.34	21.34	1.14%	2,579,089
Feb 2, 2026	20.60	21.13	20.60	21.10	21.10	0.52%	1,924,625
Jan 30, 2026	21.14	21.31	20.73	20.99	20.99	-1.41%	3,429,728
Jan 29, 2026	21.28	21.41	20.97	21.29	21.29	1.62%	2,256,001
Jan 28, 2026	20.99	20.99	20.82	20.95	20.95	-1.87%	1,594,452
Jan 27, 2026	21.21	21.35	21.20	21.35	21.35	1.43%	1,413,508
Jan 26, 2026	20.97	21.14	20.94	21.05	21.05	0.62%	1,772,462
Jan 23, 2026	20.83	20.99	20.73	20.92	20.92	1.31%	1,748,402
Jan 22, 2026	20.59	20.70	20.54	20.65	20.65	-0.72%	1,048,792
Jan 21, 2026	20.51	20.88	20.44	20.80	20.80	-0.48%	1,675,855
Jan 20, 2026	20.89	21.13	20.87	20.90	20.90	-1.92%	1,634,976
Jan 16, 2026	21.27	21.35	21.21	21.31	21.31	-0.23%	1,309,066
Jan 15, 2026	21.44	21.54	21.33	21.36	21.36	2.99%	2,097,207
Jan 14, 2026	20.84	20.94	20.70	20.74	20.74	1.02%	2,995,071
Jan 13, 2026	20.53	20.54	20.39	20.53	20.53	0.98%	2,166,970
Jan 12, 2026	20.30	20.35	20.20	20.33	20.33	0.64%	1,914,343
Jan 9, 2026	20.09	20.32	20.00	20.20	20.20	2.43%	3,161,450
Jan 8, 2026	19.64	19.79	19.64	19.72	19.72	-0.75%	1,876,931
Jan 7, 2026	19.95	19.97	19.79	19.87	19.87	-0.70%	2,025,624
Jan 6, 2026	20.32	20.34	20.00	20.01	20.01	0.65%	2,578,589
Jan 5, 2026	19.73	19.90	19.70	19.88	19.88	2.21%	2,294,310
Jan 2, 2026	19.47	19.51	19.37	19.45	19.45	0.62%	1,832,087
Dec 31, 2025	19.40	19.50	19.29	19.33	19.33	-0.31%	1,126,006
Dec 30, 2025	19.52	19.57	19.38	19.39	19.39	-0.92%	1,506,317
Dec 29, 2025	19.60	19.62	19.48	19.57	19.57	0.36%	1,006,621
Dec 26, 2025	19.63	19.65	19.50	19.50	19.50	-1.02%	994,728
Dec 24, 2025	19.55	19.70	19.48	19.70	19.70	0.25%	804,960
Dec 23, 2025	19.67	19.76	19.62	19.65	19.65	1.29%	1,527,868
Dec 22, 2025	19.35	19.41	19.28	19.40	19.40	0.67%	1,059,046
Dec 19, 2025	19.21	19.39	19.21	19.27	19.27	1.21%	2,067,264
Dec 18, 2025	18.98	19.10	18.95	19.04	19.04	1.17%	1,774,585
Dec 17, 2025	19.12	19.12	18.79	18.82	18.82	-1.77%	4,942,205
Dec 16, 2025	19.18	19.25	19.08	19.16	19.16	-2.39%	1,607,847
Dec 15, 2025	19.72	19.83	19.61	19.63	19.63	2.99%	1,854,310
Dec 12, 2025	19.07	19.11	18.96	19.06	19.06	0.37%	1,589,178
Dec 11, 2025	18.83	19.04	18.83	18.99	18.99	0.80%	1,419,287
Dec 10, 2025	18.66	18.88	18.61	18.84	18.84	0.96%	2,051,127
Dec 9, 2025	18.65	18.77	18.53	18.66	18.66	-0.64%	3,481,366
Dec 8, 2025	18.86	18.86	18.68	18.78	18.78	-0.95%	1,846,858
Dec 5, 2025	19.00	19.12	18.93	18.96	18.96	1.17%	2,637,648
Dec 4, 2025	18.90	18.93	18.74	18.74	18.74	1.02%	1,525,240
Dec 3, 2025	18.49	18.59	18.42	18.55	18.55	-1.28%	1,354,513
Dec 2, 2025	18.90	18.99	18.78	18.79	18.79	2.12%	4,306,603
Dec 1, 2025	18.43	18.55	18.39	18.40	18.40	0.99%	1,929,690
Nov 28, 2025	18.19	18.23	18.11	18.22	18.22	2.13%	1,106,492
Nov 26, 2025	17.76	17.93	17.73	17.84	17.84	2.53%	1,278,516
Nov 25, 2025	17.23	17.41	17.16	17.40	17.40	1.46%	1,699,922

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.