Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
21.16
-0.11 (-0.52%)
At close: Apr 10, 2026, 4:00 PM EDT
21.11
-0.05 (-0.22%)
After-hours: Apr 10, 2026, 7:00 PM EDT
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.27 | 21.27 | 21.13 | 21.16 | 21.16 | -0.52% | 1,649,706 |
| Apr 9, 2026 | 20.93 | 21.37 | 20.86 | 21.27 | 21.27 | -1.44% | 1,801,146 |
| Apr 8, 2026 | 21.57 | 21.72 | 21.38 | 21.58 | 21.58 | 5.42% | 1,914,899 |
| Apr 7, 2026 | 20.34 | 20.50 | 20.11 | 20.47 | 20.47 | 0.15% | 2,713,147 |
| Apr 6, 2026 | 20.32 | 20.53 | 20.32 | 20.44 | 20.44 | 0.05% | 1,522,879 |
| Apr 2, 2026 | 19.89 | 20.63 | 19.86 | 20.43 | 20.43 | -1.30% | 3,083,637 |
| Apr 1, 2026 | 20.51 | 20.90 | 20.51 | 20.70 | 20.70 | 4.81% | 6,322,821 |
| Mar 31, 2026 | 19.22 | 19.76 | 19.13 | 19.75 | 19.75 | 3.84% | 2,838,106 |
| Mar 30, 2026 | 19.23 | 19.33 | 18.94 | 19.02 | 19.02 | -0.16% | 2,057,084 |
| Mar 27, 2026 | 19.27 | 19.38 | 18.98 | 19.05 | 19.05 | -1.75% | 1,920,552 |
| Mar 26, 2026 | 19.61 | 19.69 | 19.35 | 19.39 | 19.39 | -2.71% | 2,013,786 |
| Mar 25, 2026 | 20.11 | 20.16 | 19.79 | 19.93 | 19.93 | 1.74% | 2,449,563 |
| Mar 24, 2026 | 19.30 | 19.75 | 19.30 | 19.59 | 19.59 | 0.31% | 1,917,844 |
| Mar 23, 2026 | 19.54 | 19.85 | 19.43 | 19.53 | 19.53 | 2.36% | 2,742,961 |
| Mar 20, 2026 | 19.52 | 19.56 | 18.95 | 19.08 | 19.08 | -2.35% | 2,877,866 |
| Mar 19, 2026 | 19.18 | 19.66 | 19.12 | 19.54 | 19.54 | 0.88% | 1,968,868 |
| Mar 18, 2026 | 19.51 | 19.62 | 19.36 | 19.37 | 19.37 | -1.12% | 2,067,747 |
| Mar 17, 2026 | 19.69 | 19.74 | 19.53 | 19.59 | 19.59 | 0.46% | 1,645,016 |
| Mar 16, 2026 | 19.39 | 19.57 | 19.38 | 19.50 | 19.50 | 2.09% | 1,583,181 |
| Mar 13, 2026 | 19.40 | 19.48 | 19.04 | 19.10 | 19.10 | -1.14% | 2,313,740 |
| Mar 12, 2026 | 19.44 | 19.49 | 19.10 | 19.32 | 19.32 | -3.83% | 3,366,346 |
| Mar 11, 2026 | 20.01 | 20.18 | 19.93 | 20.09 | 20.09 | -2.29% | 2,247,019 |
| Mar 10, 2026 | 20.54 | 21.00 | 20.50 | 20.56 | 20.56 | 1.13% | 2,629,839 |
| Mar 9, 2026 | 19.76 | 20.38 | 19.58 | 20.33 | 20.33 | 1.25% | 2,637,736 |
| Mar 6, 2026 | 20.00 | 20.19 | 19.87 | 20.08 | 20.08 | -1.08% | 1,995,134 |
| Mar 5, 2026 | 20.51 | 20.62 | 20.06 | 20.30 | 20.30 | -2.22% | 1,681,713 |
| Mar 4, 2026 | 20.46 | 20.78 | 20.45 | 20.76 | 20.76 | 0.34% | 1,341,956 |
| Mar 3, 2026 | 20.16 | 20.86 | 20.05 | 20.69 | 20.69 | -6.00% | 6,255,375 |
| Mar 2, 2026 | 21.50 | 22.07 | 21.30 | 22.01 | 22.01 | -1.92% | 2,724,015 |
| Feb 27, 2026 | 22.92 | 22.92 | 22.26 | 22.44 | 22.44 | -1.75% | 2,312,277 |
| Feb 26, 2026 | 22.73 | 22.91 | 22.68 | 22.84 | 22.84 | 1.60% | 1,576,523 |
| Feb 25, 2026 | 22.05 | 22.56 | 21.86 | 22.48 | 22.48 | -0.57% | 2,376,968 |
| Feb 24, 2026 | 22.27 | 22.73 | 22.19 | 22.61 | 22.61 | -2.12% | 3,127,474 |
| Feb 23, 2026 | 23.38 | 23.54 | 23.03 | 23.10 | 23.10 | -1.20% | 2,470,923 |
| Feb 20, 2026 | 23.07 | 23.40 | 22.94 | 23.38 | 23.38 | -0.09% | 1,844,957 |
| Feb 19, 2026 | 23.32 | 23.40 | 23.20 | 23.40 | 23.40 | 1.78% | 1,655,038 |
| Feb 18, 2026 | 22.99 | 23.15 | 22.90 | 22.99 | 22.99 | 0.35% | 1,635,461 |
| Feb 17, 2026 | 22.43 | 23.00 | 22.36 | 22.91 | 22.91 | -3.78% | 2,713,843 |
| Feb 13, 2026 | 23.76 | 23.94 | 23.57 | 23.81 | 23.81 | 0.29% | 3,428,270 |
| Feb 12, 2026 | 24.25 | 24.34 | 23.54 | 23.74 | 23.74 | -0.13% | 3,221,551 |
| Feb 11, 2026 | 23.66 | 23.80 | 23.43 | 23.77 | 23.77 | 1.49% | 1,920,841 |
| Feb 10, 2026 | 23.63 | 23.86 | 23.30 | 23.42 | 23.42 | 0.90% | 1,816,283 |
| Feb 9, 2026 | 22.98 | 23.23 | 22.96 | 23.21 | 23.21 | 0.74% | 2,360,737 |
| 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 |