Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
25.92
+0.49 (1.93%)
At close: Aug 28, 2026, 4:00 PM EDT
26.21
+0.29 (1.12%)
Pre-market: Aug 31, 2026, 7:23 AM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.9926.0825.8425.9225.921.93%1,481,074
Aug 27, 202625.4825.6025.3525.4325.430.04%1,003,275
Aug 26, 202625.3925.5025.3425.4225.420.95%933,696
Aug 25, 202625.1025.1824.9925.1825.180.72%1,219,430
Aug 24, 202624.9525.0124.8525.0025.00-0.20%1,106,747
Aug 21, 202625.1125.1224.8625.0525.052.08%1,090,229
Aug 20, 202624.4824.7924.3224.5424.54-0.12%1,258,049
Aug 19, 202625.1825.2424.5724.5724.57-4.80%1,415,650
Aug 18, 202626.0026.0625.7325.8125.81-1.64%1,097,857
Aug 17, 202626.2326.3326.0526.2426.24-0.30%987,683
Aug 14, 202626.4026.4426.2126.3226.320.08%950,930
Aug 13, 202626.2726.3926.2026.3026.300.96%1,263,618
Aug 12, 202626.0426.1826.0026.0526.053.58%1,537,170
Aug 11, 202625.4325.4825.1425.1525.15-0.67%1,152,186
Aug 10, 202625.2325.3225.1425.3225.32-1.63%1,381,167
Aug 7, 202625.9425.9625.6225.7425.740.04%1,499,305
Aug 6, 202625.8725.9025.6825.7325.731.30%1,391,672
Aug 5, 202625.5925.6725.3725.4025.402.17%1,431,567
Aug 4, 202625.0625.0624.7624.8624.86-1.54%2,106,743
Aug 3, 202625.4125.4125.0525.2525.25-2.43%2,550,738
Jul 31, 202625.4726.0825.4425.8825.880.39%1,550,237
Jul 30, 202625.0825.8824.9625.7825.783.29%1,936,365
Jul 29, 202625.4125.4624.9424.9624.96-2.46%2,399,287
Jul 28, 202625.4525.7025.3925.5925.59-2.85%1,637,019
Jul 27, 202626.4726.5426.0926.3426.340.61%1,826,096
Jul 24, 202626.2826.4426.1826.1826.181.04%1,484,052
Jul 23, 202626.1726.1825.8425.9125.91-0.65%2,370,892
Jul 22, 202626.0426.1725.9926.0826.080.62%1,005,331
Jul 21, 202625.7026.0325.5725.9225.924.14%1,277,721
Jul 20, 202625.1825.2724.8924.8924.89-0.24%1,526,846
Jul 17, 202624.7925.1324.6624.9524.95-3.48%2,058,063
Jul 16, 202625.9526.0225.7825.8525.85-2.45%1,741,813
Jul 15, 202626.3726.5026.1826.5026.500.91%1,761,419
Jul 14, 202626.2126.6726.0826.2626.261.16%2,124,470
Jul 13, 202626.0226.0325.8025.9625.960.85%2,476,179
Jul 10, 202625.5525.8225.5225.7425.741.02%2,619,743
Jul 9, 202625.4025.5825.3225.4825.480.63%1,121,861
Jul 8, 202625.1625.3424.9525.3225.320.04%1,714,242
Jul 7, 202625.4525.5725.1625.3125.31-0.78%1,791,715
Jul 6, 202625.1225.5125.1225.5125.514.00%1,880,800
Jul 2, 202624.7024.7424.3324.5324.532.00%1,752,393
Jul 1, 202623.8124.2323.8124.0524.051.99%2,198,493
Jun 30, 202623.6523.6923.5223.5823.58-0.55%1,758,399
Jun 29, 202623.5923.7723.5023.7123.71-0.50%1,288,607
Jun 26, 202623.7124.0123.7123.8323.830.55%1,603,132
Jun 25, 202623.8223.9023.5723.7023.700.34%1,626,269
Jun 24, 202623.6123.7223.4523.6223.62-1.38%2,470,359
Jun 23, 202623.7824.1223.6123.9523.95-4.31%2,263,692
Jun 22, 202624.9925.2724.8825.0325.03-0.79%2,781,547
Jun 18, 202625.2225.3525.0925.2325.232.81%2,504,404