Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
16.40
-0.14 (-0.85%)
At close: Oct 6, 2025, 4:00 PM EDT
16.40
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.36 | 16.42 | 16.29 | 16.37 | - | -1.06% | 1,074,878 |
| Oct 3, 2025 | 16.55 | 16.60 | 16.51 | 16.54 | 16.54 | 1.53% | 1,834,367 |
| Oct 2, 2025 | 16.36 | 16.36 | 16.21 | 16.29 | 16.29 | -0.55% | 1,263,141 |
| Oct 1, 2025 | 16.59 | 16.59 | 16.38 | 16.38 | 16.38 | -2.15% | 1,853,465 |
| Sep 30, 2025 | 16.81 | 16.82 | 16.62 | 16.74 | 16.74 | -0.59% | 1,797,910 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.83 | 16.84 | 16.84 | -1.17% | 1,302,731 |
| Sep 26, 2025 | 16.98 | 17.07 | 16.97 | 17.04 | 17.04 | 1.25% | 1,521,153 |
| Sep 25, 2025 | 16.89 | 16.92 | 16.79 | 16.83 | 16.83 | -0.53% | 1,245,292 |
| Sep 24, 2025 | 16.87 | 16.99 | 16.87 | 16.92 | 16.92 | -0.24% | 1,639,747 |
| Sep 23, 2025 | 17.18 | 17.21 | 16.96 | 16.96 | 16.96 | -0.88% | 1,279,686 |
| Sep 22, 2025 | 17.00 | 17.11 | 16.93 | 17.11 | 17.11 | 1.60% | 1,027,505 |
| Sep 19, 2025 | 16.84 | 16.92 | 16.83 | 16.84 | 16.84 | 0.72% | 1,524,958 |
| Sep 18, 2025 | 16.58 | 16.74 | 16.55 | 16.72 | 16.72 | 0.66% | 1,679,807 |
| Sep 17, 2025 | 16.58 | 16.68 | 16.48 | 16.61 | 16.61 | 0.06% | 4,014,712 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.51 | 16.60 | 16.60 | -1.01% | 1,351,310 |
| Sep 15, 2025 | 16.88 | 16.88 | 16.77 | 16.77 | 16.77 | 0.24% | 1,275,945 |
| Sep 12, 2025 | 16.67 | 16.74 | 16.63 | 16.73 | 16.73 | - | 2,148,862 |
| Sep 11, 2025 | 16.71 | 16.82 | 16.66 | 16.73 | 16.73 | -0.65% | 1,448,836 |
| Sep 10, 2025 | 16.81 | 16.88 | 16.77 | 16.84 | 16.84 | 1.57% | 1,553,641 |
| Sep 9, 2025 | 16.44 | 16.67 | 16.40 | 16.58 | 16.58 | -0.54% | 2,700,091 |
| Sep 8, 2025 | 16.64 | 16.68 | 16.56 | 16.67 | 16.67 | 1.40% | 2,228,733 |
| Sep 5, 2025 | 16.63 | 16.65 | 16.38 | 16.44 | 16.44 | -1.08% | 2,250,805 |
| Sep 4, 2025 | 16.45 | 16.62 | 16.41 | 16.62 | 16.62 | 3.10% | 2,571,962 |
| Sep 3, 2025 | 16.01 | 16.15 | 16.01 | 16.12 | 16.12 | -2.13% | 1,567,920 |
| Sep 2, 2025 | 16.34 | 16.48 | 16.25 | 16.47 | 16.47 | 0.30% | 1,630,232 |
| Aug 29, 2025 | 16.37 | 16.46 | 16.33 | 16.42 | 16.42 | -0.67% | 1,610,179 |
| Aug 28, 2025 | 16.57 | 16.59 | 16.47 | 16.53 | 16.53 | 0.12% | 6,995,596 |
| Aug 27, 2025 | 16.44 | 16.55 | 16.39 | 16.51 | 16.51 | -1.43% | 1,455,705 |
| Aug 26, 2025 | 16.59 | 16.75 | 16.58 | 16.75 | 16.75 | 0.30% | 1,119,760 |
| Aug 25, 2025 | 16.73 | 16.82 | 16.69 | 16.70 | 16.70 | -0.60% | 1,304,897 |
| Aug 22, 2025 | 16.66 | 16.90 | 16.66 | 16.80 | 16.80 | 1.39% | 2,227,021 |
| Aug 21, 2025 | 16.62 | 16.65 | 16.52 | 16.57 | 16.57 | -0.96% | 1,438,965 |
| Aug 20, 2025 | 16.71 | 16.73 | 16.60 | 16.73 | 16.73 | 0.66% | 1,474,632 |
| Aug 19, 2025 | 16.73 | 16.82 | 16.62 | 16.62 | 16.62 | -2.18% | 1,591,789 |
| Aug 18, 2025 | 16.89 | 17.04 | 16.88 | 16.99 | 16.99 | -0.82% | 1,530,105 |
| Aug 15, 2025 | 17.40 | 17.46 | 17.13 | 17.13 | 17.13 | 2.27% | 2,610,040 |
| Aug 14, 2025 | 16.63 | 16.76 | 16.63 | 16.75 | 16.75 | 3.08% | 2,353,431 |
| Aug 13, 2025 | 16.30 | 16.36 | 16.21 | 16.25 | 16.25 | -0.37% | 1,672,370 |
| Aug 12, 2025 | 16.20 | 16.34 | 16.12 | 16.31 | 16.31 | 3.62% | 1,775,604 |
| Aug 11, 2025 | 15.89 | 15.94 | 15.73 | 15.74 | 15.74 | -0.82% | 3,001,386 |
| Aug 8, 2025 | 15.76 | 15.88 | 15.71 | 15.87 | 15.87 | 1.80% | 1,357,324 |
| Aug 7, 2025 | 15.74 | 15.75 | 15.56 | 15.59 | 15.59 | 0.84% | 1,512,822 |
| Aug 6, 2025 | 15.36 | 15.49 | 15.34 | 15.46 | 15.46 | 1.78% | 1,379,198 |
| Aug 5, 2025 | 15.25 | 15.27 | 15.10 | 15.19 | 15.19 | -0.33% | 1,797,063 |
| Aug 4, 2025 | 15.18 | 15.24 | 15.11 | 15.24 | 15.24 | 1.13% | 2,967,990 |
| Aug 1, 2025 | 15.36 | 15.36 | 14.92 | 15.07 | 15.07 | -0.46% | 2,421,502 |
| Jul 31, 2025 | 15.22 | 15.30 | 15.01 | 15.14 | 15.14 | -1.37% | 3,965,882 |
| Jul 30, 2025 | 15.51 | 15.54 | 15.31 | 15.35 | 15.35 | -0.39% | 2,541,626 |
| Jul 29, 2025 | 15.52 | 15.52 | 15.38 | 15.41 | 15.41 | -0.77% | 1,489,165 |
| Jul 28, 2025 | 15.67 | 15.69 | 15.51 | 15.53 | 15.53 | -4.31% | 1,628,176 |