Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
26.24
-0.48 (-1.80%)
At close: Sep 18, 2026, 4:00 PM EDT
26.25
+0.01 (0.02%)
After-hours: Sep 18, 2026, 7:42 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.0726.3225.9326.2426.24-1.80%1,452,331
Sep 17, 202626.7226.8126.6426.7226.721.64%873,355
Sep 16, 202626.7426.8526.0426.2926.29-1.83%1,216,658
Sep 15, 202626.7226.8126.5426.7826.78-1.69%1,304,923
Sep 14, 202627.1727.3627.0927.2427.24-0.18%1,489,583
Sep 11, 202627.1527.3627.0927.2927.292.79%1,340,370
Sep 10, 202626.6126.7626.5226.5526.550.91%993,320
Sep 9, 202626.5326.5926.3126.3126.31-1.79%1,700,875
Sep 8, 202627.2427.2426.7926.7926.79-1.87%2,552,156
Sep 4, 202627.2327.4427.2327.3027.30-0.94%1,199,734
Sep 3, 202627.1527.6227.1527.5627.563.14%1,711,023
Sep 2, 202626.3026.7226.3026.7226.722.65%1,638,502
Sep 1, 202626.0226.3225.9226.0326.030.74%1,270,238
Aug 31, 202626.2126.2325.8425.8425.84-0.31%1,258,038
Aug 28, 202625.9926.0825.8425.9225.921.93%1,481,088
Aug 27, 202625.4825.6025.3525.4325.430.04%1,028,104
Aug 26, 202625.3925.5025.3425.4225.420.95%933,897
Aug 25, 202625.1025.1824.9925.1825.180.72%1,219,531
Aug 24, 202624.9525.0124.8525.0025.00-0.20%1,106,967
Aug 21, 202625.1125.1224.8625.0525.052.08%1,090,294
Aug 20, 202624.4824.7924.3224.5424.54-0.12%1,258,052
Aug 19, 202625.1825.2424.5724.5724.57-4.80%1,419,100
Aug 18, 202626.0026.0625.7325.8125.81-1.64%1,098,038
Aug 17, 202626.2326.3326.0526.2426.24-0.30%1,007,534
Aug 14, 202626.4026.4426.2126.3226.320.08%951,275
Aug 13, 202626.2726.3926.2026.3026.300.96%1,263,720
Aug 12, 202626.0426.1826.0026.0526.053.58%1,559,934
Aug 11, 202625.4325.4825.1425.1525.15-0.67%1,152,206
Aug 10, 202625.2325.3225.1425.3225.32-1.63%1,381,658
Aug 7, 202625.9425.9625.6225.7425.740.04%1,541,282
Aug 6, 202625.8725.9025.6825.7325.731.30%1,392,183
Aug 5, 202625.5925.6725.3725.4025.402.17%1,431,643
Aug 4, 202625.0625.0624.7624.8624.86-1.54%2,107,083
Aug 3, 202625.4125.4125.0525.2525.25-2.43%2,550,825
Jul 31, 202625.4726.0825.4425.8825.880.39%1,551,661
Jul 30, 202625.0825.8824.9625.7825.783.29%2,021,540
Jul 29, 202625.4125.4624.9424.9624.96-2.46%2,399,682
Jul 28, 202625.4525.7025.3925.5925.59-2.85%1,637,116
Jul 27, 202626.4726.5426.0926.3426.340.61%1,827,237
Jul 24, 202626.2826.4426.1826.1826.181.04%1,484,355
Jul 23, 202626.1726.1825.8425.9125.91-0.65%2,440,480
Jul 22, 202626.0426.1725.9926.0826.080.62%1,005,391
Jul 21, 202625.7026.0325.5725.9225.924.14%1,282,654
Jul 20, 202625.1825.2724.8924.8924.89-0.24%1,540,819
Jul 17, 202624.7925.1324.6624.9524.95-3.48%2,058,884
Jul 16, 202625.9526.0225.7825.8525.85-2.45%1,768,482
Jul 15, 202626.3726.5026.1826.5026.500.91%1,766,905
Jul 14, 202626.2126.6726.0826.2626.261.16%2,149,593
Jul 13, 202626.0226.0325.8025.9625.960.85%2,476,258
Jul 10, 202625.5525.8225.5225.7425.741.02%2,620,451