Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
24.20
-0.46 (-1.87%)
At close: Oct 30, 2026, 4:00 PM EDT
24.00
-0.20 (-0.83%)
After-hours: Oct 30, 2026, 7:30 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.3424.3824.0124.2024.20-1.87%1,559,021
Oct 29, 202624.6524.7824.5124.6624.662.15%1,137,191
Oct 28, 202624.2024.2023.9124.1424.14-0.49%1,126,681
Oct 27, 202624.1724.2824.0624.2624.261.89%1,018,942
Oct 26, 202623.9323.9823.7823.8123.810.04%1,001,455
Oct 23, 202623.6623.8923.5823.8023.80-1.20%1,306,986
Oct 22, 202624.1924.3624.0124.0924.09-1.75%1,075,412
Oct 21, 202624.5724.6424.3824.5224.521.45%1,065,782
Oct 20, 202623.9024.4223.8624.1724.17-0.98%1,549,334
Oct 19, 202624.7024.7724.3724.4124.41-1.37%1,548,264
Oct 16, 202624.9825.1724.6224.7524.75-0.04%1,488,389
Oct 15, 202624.4924.7824.4424.7624.760.04%1,773,842
Oct 14, 202624.7524.8624.6224.7524.75-1.82%1,185,972
Oct 13, 202625.3325.4925.1825.2125.210.72%1,175,506
Oct 12, 202625.1625.2824.9825.0325.03-0.40%1,261,858
Oct 9, 202624.8025.1524.7625.1325.13-0.71%1,021,376
Oct 8, 202625.0025.3524.9825.3125.31-0.35%1,211,607
Oct 7, 202625.3725.5325.1225.4025.40-1.66%2,067,533
Oct 6, 202625.8426.0525.8325.8325.830.78%1,174,205
Oct 5, 202625.6725.7725.5225.6325.630.91%1,866,199
Oct 2, 202625.4225.4625.2225.4025.400.47%1,751,278
Oct 1, 202625.5125.5724.7825.2825.28-2.43%2,452,259
Sep 30, 202626.4326.5825.9025.9125.91-0.42%1,670,797
Sep 29, 202626.3726.3725.7426.0226.02-1.55%1,487,697
Sep 28, 202626.6126.8226.4326.4326.43-0.68%1,335,860
Sep 25, 202626.4726.7026.4226.6126.614.31%1,923,687
Sep 24, 202625.4425.5825.2925.5125.51-1.32%1,341,800
Sep 23, 202625.9826.0125.8125.8525.85-1.11%1,056,272
Sep 22, 202626.5426.6426.1426.1426.14-1.99%1,115,841
Sep 21, 202626.5626.6926.3526.6726.671.64%1,060,328
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