Sumitomo Mitsui Financial Group, Inc. (SMFG)

SMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	22.70	23.06	22.60	22.92	22.92	0.35%	2,198,216
May 20, 2026	22.39	22.86	22.35	22.84	22.84	2.01%	2,068,285
May 19, 2026	22.40	22.60	22.27	22.39	22.39	2.14%	2,019,787
May 18, 2026	21.91	22.07	21.76	21.92	21.92	0.37%	2,073,259
May 15, 2026	21.63	22.04	21.63	21.84	21.84	0.55%	3,204,869
May 14, 2026	21.78	21.88	21.60	21.72	21.72	-2.73%	1,753,406
May 13, 2026	22.40	22.52	22.06	22.33	22.33	1.00%	3,352,351
May 12, 2026	21.82	22.16	21.75	22.11	22.11	1.52%	4,868,251
May 11, 2026	21.76	21.95	21.73	21.78	21.78	1.63%	2,300,077
May 8, 2026	21.52	21.64	21.38	21.43	21.43	-0.23%	1,390,678
May 7, 2026	21.84	21.84	21.44	21.48	21.48	-2.01%	1,379,382
May 6, 2026	21.65	21.97	21.61	21.92	21.92	3.40%	1,639,706
May 5, 2026	21.14	21.33	21.07	21.20	21.20	1.00%	1,153,887
May 4, 2026	21.09	21.23	20.90	20.99	20.99	-0.76%	1,031,387
May 1, 2026	21.05	21.36	21.05	21.15	21.15	-0.38%	2,161,116
Apr 30, 2026	20.98	21.33	20.91	21.23	21.23	2.21%	3,698,908
Apr 29, 2026	20.86	20.92	20.70	20.77	20.77	-0.81%	2,012,792
Apr 28, 2026	20.93	21.04	20.82	20.94	20.94	2.90%	2,934,135
Apr 27, 2026	20.39	20.50	20.27	20.35	20.35	0.74%	1,021,706
Apr 24, 2026	20.07	20.25	20.04	20.20	20.20	0.50%	2,136,901
Apr 23, 2026	20.27	20.35	19.87	20.10	20.10	-1.28%	1,783,475
Apr 22, 2026	20.51	20.52	20.34	20.36	20.36	-0.10%	1,484,496
Apr 21, 2026	20.76	20.91	20.34	20.38	20.38	-3.91%	2,649,319
Apr 20, 2026	21.34	21.34	21.14	21.21	21.21	-2.08%	2,244,178
Apr 17, 2026	21.52	21.87	21.47	21.66	21.66	1.40%	1,577,065
Apr 16, 2026	21.55	21.59	21.36	21.36	21.36	-0.74%	1,532,089
Apr 15, 2026	21.47	21.55	21.43	21.52	21.52	1.18%	1,145,506
Apr 14, 2026	21.17	21.33	21.12	21.27	21.27	-0.65%	1,381,366
Apr 13, 2026	20.95	21.45	20.90	21.41	21.41	1.18%	1,600,856
Apr 10, 2026	21.27	21.27	21.13	21.16	21.16	-0.52%	1,649,709
Apr 9, 2026	20.93	21.37	20.86	21.27	21.27	-1.44%	1,801,497
Apr 8, 2026	21.57	21.72	21.38	21.58	21.58	5.42%	1,914,981
Apr 7, 2026	20.34	20.50	20.11	20.47	20.47	0.15%	2,713,208
Apr 6, 2026	20.32	20.53	20.32	20.44	20.44	0.05%	1,522,930
Apr 2, 2026	19.89	20.63	19.86	20.43	20.43	-1.30%	3,084,231
Apr 1, 2026	20.51	20.90	20.51	20.70	20.70	4.81%	6,322,883
Mar 31, 2026	19.22	19.76	19.13	19.75	19.75	3.84%	2,839,230
Mar 30, 2026	19.23	19.33	18.94	19.02	19.02	-0.16%	2,060,237
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%	2,449,642
Mar 24, 2026	19.30	19.75	19.30	19.59	19.59	0.31%	1,918,479
Mar 23, 2026	19.54	19.85	19.43	19.53	19.53	2.36%	2,745,056
Mar 20, 2026	19.52	19.56	18.95	19.08	19.08	-2.35%	2,877,869
Mar 19, 2026	19.18	19.66	19.12	19.54	19.54	0.88%	1,979,375
Mar 18, 2026	19.51	19.62	19.36	19.37	19.37	-1.12%	2,068,178
Mar 17, 2026	19.69	19.74	19.53	19.59	19.59	0.46%	1,645,017
Mar 16, 2026	19.39	19.57	19.38	19.50	19.50	2.09%	1,583,211
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%	3,366,633

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.