Sumitomo Mitsui Financial Group, Inc. (SMFG)

SMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	21.05	21.36	21.05	21.15	21.15	-0.38%	2,160,545
Apr 30, 2026	20.98	21.33	20.91	21.23	21.23	2.21%	3,698,745
Apr 29, 2026	20.86	20.92	20.70	20.77	20.77	-0.81%	2,011,504
Apr 28, 2026	20.93	21.04	20.82	20.94	20.94	2.90%	2,933,769
Apr 27, 2026	20.39	20.50	20.27	20.35	20.35	0.74%	1,021,704
Apr 24, 2026	20.07	20.25	20.04	20.20	20.20	0.50%	2,129,125
Apr 23, 2026	20.27	20.35	19.87	20.10	20.10	-1.28%	1,783,453
Apr 22, 2026	20.51	20.52	20.34	20.36	20.36	-0.10%	1,483,914
Apr 21, 2026	20.76	20.91	20.34	20.38	20.38	-3.91%	2,649,250
Apr 20, 2026	21.34	21.34	21.14	21.21	21.21	-2.08%	2,244,113
Apr 17, 2026	21.52	21.87	21.47	21.66	21.66	1.40%	1,576,322
Apr 16, 2026	21.55	21.59	21.36	21.36	21.36	-0.74%	1,529,998
Apr 15, 2026	21.47	21.55	21.43	21.52	21.52	1.18%	1,144,866
Apr 14, 2026	21.17	21.33	21.12	21.27	21.27	-0.65%	1,380,198
Apr 13, 2026	20.95	21.45	20.90	21.41	21.41	1.18%	1,600,757
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.