Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
14.94
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
14.90
-0.04 (-0.26%)
After-hours: Jun 18, 2025, 7:45 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202514.9315.0114.8814.9414.94-1,733,702
Jun 17, 202514.9715.0114.8914.9414.94-0.80%2,020,977
Jun 16, 202515.1615.2815.0615.0615.06-0.07%1,778,297
Jun 13, 202514.9115.1314.8715.0715.07-0.59%1,394,793
Jun 12, 202515.0815.2115.0815.1615.161.81%1,179,786
Jun 11, 202514.9915.0014.8614.8914.89-0.93%1,804,875
Jun 10, 202515.1215.1415.0215.0315.03-1.38%1,214,750
Jun 9, 202515.2615.2715.1915.2415.240.59%1,201,017
Jun 6, 202515.1915.2515.1415.1515.15-0.33%1,812,064
Jun 5, 202515.1915.2115.0715.2015.20-0.26%1,603,401
Jun 4, 202515.3115.4015.2415.2415.24-0.78%1,435,930
Jun 3, 202515.2515.3915.1915.3615.36-0.65%1,296,581
Jun 2, 202515.4315.5015.3215.4615.460.32%1,337,674
May 30, 202515.3415.4315.2315.4115.411.92%1,516,450
May 29, 202515.2315.2415.1015.1215.12-1,687,576
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