Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
25.32
-0.42 (-1.63%)
At close: Aug 10, 2026, 4:00 PM EDT
25.15
-0.18 (-0.69%)
After-hours: Aug 10, 2026, 7:34 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202624.3924.8924.3524.5424.541.53%2,884,831
Jun 16, 202624.2624.3524.0924.1724.17-0.53%1,269,396
Jun 15, 202624.5824.6024.2924.3024.30-0.41%1,776,694
Jun 12, 202624.1624.4424.0924.4024.402.43%2,877,395
Jun 11, 202623.2823.8723.1523.8223.823.61%2,753,757
Jun 10, 202623.2623.4822.9722.9922.99-0.35%2,438,341
Jun 9, 202623.3423.4322.7723.0723.07-0.73%2,992,365
Jun 8, 202623.1623.4023.1623.2423.240.35%1,714,560
Jun 5, 202623.4723.5523.0923.1623.16-1.78%1,591,768
Jun 4, 202623.1923.6523.1923.5823.582.66%1,645,874
Jun 3, 202622.9623.1322.9222.9722.971.01%1,455,451
Jun 2, 202622.3722.7822.3322.7422.742.76%1,418,554
Jun 1, 202621.9822.2821.9422.1322.130.73%1,750,414
May 29, 202622.1522.2221.9421.9721.97-1.44%1,670,040