Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
15.12
0.00 (0.00%)
May 29, 2025, 4:00 PM - Market closed

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202515.2315.2415.1015.1215.12-1,613,709
May 28, 202515.1415.1915.0515.1215.12-2.14%1,858,922
May 27, 202515.3015.4515.2315.4515.452.05%3,248,534
May 23, 202514.8415.1514.7715.1415.141.34%1,910,970
May 22, 202514.9015.0314.8914.9414.940.20%1,579,830
May 21, 202514.8415.0014.8314.9114.911.36%1,677,201
May 20, 202514.6714.7914.6614.7114.711.17%1,336,557
May 19, 202514.3614.5414.3214.5414.541.32%1,815,065
May 16, 202514.3014.4314.2814.3514.35-2.45%2,010,769
May 15, 202514.5314.7214.5214.7114.710.55%2,075,640
May 14, 202514.8614.9014.6014.6314.630.07%1,929,869
May 13, 202514.5014.6514.4914.6214.621.39%2,367,484
May 12, 202514.4014.4914.3514.4214.421.55%1,995,280
May 9, 202514.2514.2814.1214.2014.201.65%3,327,859
May 8, 202513.9414.1213.9213.9713.97-0.36%4,253,220
May 7, 202513.9014.1013.9014.0214.020.72%1,587,088
May 6, 202513.9814.0513.9213.9213.92-0.71%1,845,309
May 5, 202513.9614.1013.9114.0214.021.08%2,811,372
May 2, 202513.6813.9213.5913.8713.87-0.43%2,128,069
May 1, 202513.9614.0313.8813.9313.93-1.90%2,716,722
Apr 30, 202514.1114.2514.0114.2014.20-0.98%1,484,491
Apr 29, 202514.1514.3414.1514.3414.341.49%1,392,201
Apr 28, 202514.0814.2014.0714.1314.131.73%1,523,073
Apr 25, 202513.7413.8913.6713.8913.890.73%1,198,081
Apr 24, 202513.7213.8213.6613.7913.791.03%1,319,886
Apr 23, 202513.6513.7613.5813.6513.650.66%1,944,835
Apr 22, 202513.4813.6213.4813.5613.562.26%1,619,961
Apr 21, 202513.4513.4513.1813.2613.26-2.21%1,932,766
Apr 17, 202513.4113.6613.4113.5613.563.43%3,304,148
Apr 16, 202513.2413.3213.0513.1113.11-3.53%3,854,205
Apr 15, 202513.4713.7613.4213.5913.593.66%2,455,232
Apr 14, 202513.1613.2712.9613.1113.111.55%5,339,026
Apr 11, 202512.6212.9512.5312.9112.913.61%3,184,228
Apr 10, 202512.9212.9812.2412.4612.46-7.57%3,980,973
Apr 9, 202512.2013.6312.1313.4813.4810.04%4,709,128
Apr 8, 202513.3413.3412.1112.2512.250.16%5,854,943
Apr 7, 202512.0012.8911.8312.2312.23-1.37%5,049,759
Apr 4, 202512.3712.6612.1512.4012.40-8.55%3,814,187
Apr 3, 202513.6713.8813.5513.5613.56-9.72%2,507,452
Apr 2, 202514.7515.0314.6915.0215.02-0.40%1,812,385
Apr 1, 202515.0815.2314.9615.0815.08-2.46%1,512,106
Mar 31, 202515.2515.4715.2115.4615.46-1.84%998,353
Mar 28, 202515.9416.0915.6915.7515.75-3.02%1,001,345
Mar 27, 202516.2116.3616.1316.2416.241.25%608,552
Mar 26, 202516.0516.1615.9916.0416.04-1.29%1,331,246
Mar 25, 202516.0116.2516.0016.2516.25-0.67%1,043,892
Mar 24, 202516.5116.5616.3516.3616.36-2.15%1,312,310
Mar 21, 202516.7116.7416.6016.7216.722.83%876,698
Mar 20, 202516.2216.3516.2216.2616.26-0.31%794,993
Mar 19, 202516.1316.3916.0416.3116.310.74%1,391,383