Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
24.05
+0.47 (1.99%)
At close: Jul 1, 2026, 4:00 PM EDT
24.38
+0.33 (1.37%)
After-hours: Jul 1, 2026, 4:20 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202623.8124.2323.8124.11-2.25%1,649,736
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
May 28, 202622.1622.3922.1122.2922.29-0.49%1,641,367
May 27, 202622.5022.5522.3522.4022.40-2.31%1,444,981
May 26, 202622.9623.0422.8522.9322.931.01%1,463,124
May 22, 202622.8122.9022.6322.7022.70-0.96%1,485,463
May 21, 202622.7023.0622.6022.9222.920.35%2,198,216
May 20, 202622.3922.8622.3522.8422.842.01%2,068,285
May 19, 202622.4022.6022.2722.3922.392.14%2,019,787
May 18, 202621.9122.0721.7621.9221.920.37%2,073,259
May 15, 202621.6322.0421.6321.8421.840.55%3,204,869
May 14, 202621.7821.8821.6021.7221.72-2.73%1,753,406
May 13, 202622.4022.5222.0622.3322.331.00%3,352,351
May 12, 202621.8222.1621.7522.1122.111.52%4,868,251
May 11, 202621.7621.9521.7321.7821.781.63%2,300,077
May 8, 202621.5221.6421.3821.4321.43-0.23%1,390,678
May 7, 202621.8421.8421.4421.4821.48-2.01%1,379,382
May 6, 202621.6521.9721.6121.9221.923.40%1,639,706
May 5, 202621.1421.3321.0721.2021.201.00%1,153,887
May 4, 202621.0921.2320.9020.9920.99-0.76%1,031,387
May 1, 202621.0521.3621.0521.1521.15-0.38%2,161,116
Apr 30, 202620.9821.3320.9121.2321.232.21%3,698,908
Apr 29, 202620.8620.9220.7020.7720.77-0.81%2,012,792
Apr 28, 202620.9321.0420.8220.9420.942.90%2,934,135
Apr 27, 202620.3920.5020.2720.3520.350.74%1,021,706
Apr 24, 202620.0720.2520.0420.2020.200.50%2,136,901
Apr 23, 202620.2720.3519.8720.1020.10-1.28%1,783,475
Apr 22, 202620.5120.5220.3420.3620.36-0.10%1,484,496
Apr 21, 202620.7620.9120.3420.3820.38-3.91%2,649,319