Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE: SMFG · Real-Time Price · USD
17.13
+0.38 (2.27%)
At close: Aug 15, 2025, 4:00 PM
17.27
+0.14 (0.82%)
After-hours: Aug 15, 2025, 7:16 PM EDT

SMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.4017.4617.1317.1317.132.27%2,610,033
Aug 14, 202516.6316.7616.6316.7516.753.08%2,353,431
Aug 13, 202516.3016.3616.2116.2516.25-0.37%1,672,370
Aug 12, 202516.2016.3416.1216.3116.313.62%1,775,604
Aug 11, 202515.8915.9415.7315.7415.74-0.82%3,001,386
Aug 8, 202515.7615.8815.7115.8715.871.80%1,357,324
Aug 7, 202515.7415.7515.5615.5915.590.84%1,512,822
Aug 6, 202515.3615.4915.3415.4615.461.78%1,379,198
Aug 5, 202515.2515.2715.1015.1915.19-0.33%1,797,063
Aug 4, 202515.1815.2415.1115.2415.241.13%2,967,990
Aug 1, 202515.3615.3614.9215.0715.07-0.46%2,421,502
Jul 31, 202515.2215.3015.0115.1415.14-1.37%3,965,882
Jul 30, 202515.5115.5415.3115.3515.35-0.39%2,541,626
Jul 29, 202515.5215.5215.3815.4115.41-0.77%1,489,165
Jul 28, 202515.6715.6915.5115.5315.53-4.31%1,628,176
Jul 25, 202516.1816.2316.1116.2316.23-0.06%1,226,009
Jul 24, 202516.3516.3716.2416.2416.241.69%1,711,480
Jul 23, 202515.7415.9715.7415.9715.976.32%1,996,900
Jul 22, 202514.8615.0814.8615.0215.021.90%3,616,905
Jul 21, 202514.6414.8814.6414.7414.741.45%1,921,230
Jul 18, 202514.6514.6914.5114.5314.53-1.62%2,381,136
Jul 17, 202514.6014.7814.5714.7714.771.16%2,370,362
Jul 16, 202514.6114.6114.4014.6014.60-0.68%3,307,075
Jul 15, 202514.8114.8114.6614.7014.70-1.01%1,697,722
Jul 14, 202514.8314.8714.8014.8514.85-0.34%1,133,251
Jul 11, 202514.8514.9114.8014.9014.900.61%2,039,014
Jul 10, 202514.8114.8314.7714.8114.81-0.47%1,044,769
Jul 9, 202514.8814.8914.7914.8814.880.61%1,634,695
Jul 8, 202514.7814.8314.7114.7914.79-0.40%1,970,468
Jul 7, 202515.0015.0414.8014.8514.85-2.81%2,486,644
Jul 3, 202515.2215.3615.2215.2815.281.13%917,409
Jul 2, 202515.0615.1115.0015.1115.110.07%3,639,568
Jul 1, 202515.1615.2215.0715.1015.10-0.07%5,582,575
Jun 30, 202515.1015.1915.0515.1115.11-0.59%2,102,786
Jun 27, 202515.1415.2715.1415.2015.20-0.20%1,980,452
Jun 26, 202515.0115.2515.0115.2315.232.15%1,450,053
Jun 25, 202514.8914.9414.8314.9114.91-1.71%1,437,746
Jun 24, 202515.0315.1714.9915.1715.172.85%1,724,122
Jun 23, 202514.6014.7714.5514.7514.75-0.67%1,793,460
Jun 20, 202514.8914.9014.8014.8514.85-0.60%1,325,255
Jun 18, 202514.9315.0114.8814.9414.94-1,733,755
Jun 17, 202514.9715.0114.8914.9414.94-0.80%2,020,977
Jun 16, 202515.1615.2815.0615.0615.06-0.07%1,778,297
Jun 13, 202514.9115.1314.8715.0715.07-0.59%1,394,793
Jun 12, 202515.0815.2115.0815.1615.161.81%1,179,786
Jun 11, 202514.9915.0014.8614.8914.89-0.93%1,804,875
Jun 10, 202515.1215.1415.0215.0315.03-1.38%1,214,750
Jun 9, 202515.2615.2715.1915.2415.240.59%1,201,017
Jun 6, 202515.1915.2515.1415.1515.15-0.33%1,812,064
Jun 5, 202515.1915.2115.0715.2015.20-0.26%1,603,401