NYSE : SMFG
Sumitomo Mitsui Financial Group, Inc. — Price history
Financials · Banks - Diversified · Japan
Last price 24.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 155.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sumitomo Mitsui Financial Group, Inc. (SMFG) closed at 24.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.18 | 24.37 | 24.12 | 24.33 | 262,751 | +0.54% |
| 2026-10-30 | 24.34 | 24.375 | 24.01 | 24.2 | 1,559,031 | -1.87% |
| 2026-10-29 | 24.65 | 24.775 | 24.505 | 24.66 | 1,137,191 | +2.15% |
| 2026-10-28 | 24.2 | 24.2 | 23.91 | 24.14 | 1,126,681 | -0.49% |
| 2026-10-27 | 24.17 | 24.275 | 24.055 | 24.26 | 1,018,942 | +1.89% |
| 2026-10-26 | 23.93 | 23.98 | 23.78 | 23.81 | 1,001,455 | +0.04% |
| 2026-10-23 | 23.66 | 23.885 | 23.575 | 23.8 | 1,306,986 | -1.20% |
| 2026-10-22 | 24.19 | 24.36 | 24.01 | 24.09 | 1,075,412 | -1.75% |
| 2026-10-21 | 24.57 | 24.64 | 24.375 | 24.52 | 1,065,782 | +1.45% |
| 2026-10-20 | 23.9 | 24.42 | 23.86 | 24.17 | 1,549,334 | -0.98% |
| 2026-10-19 | 24.7 | 24.765 | 24.37 | 24.41 | 1,548,264 | -1.37% |
| 2026-10-16 | 24.98 | 25.17 | 24.615 | 24.75 | 1,488,389 | -0.04% |
| 2026-10-15 | 24.49 | 24.78 | 24.44 | 24.76 | 1,773,842 | +0.04% |
| 2026-10-14 | 24.75 | 24.86 | 24.615 | 24.75 | 1,185,972 | -1.82% |
| 2026-10-13 | 25.33 | 25.485 | 25.18 | 25.21 | 1,175,506 | +0.72% |
| 2026-10-12 | 25.16 | 25.28 | 24.98 | 25.03 | 1,261,858 | -0.40% |
| 2026-10-09 | 24.8 | 25.15 | 24.76 | 25.13 | 1,021,376 | -0.71% |
| 2026-10-08 | 25 | 25.345 | 24.98 | 25.31 | 1,211,607 | -0.35% |
| 2026-10-07 | 25.37 | 25.525 | 25.12 | 25.4 | 2,067,533 | -1.66% |
| 2026-10-06 | 25.84 | 26.05 | 25.83 | 25.83 | 1,174,205 | +0.78% |
| 2026-10-05 | 25.67 | 25.766 | 25.52 | 25.63 | 1,866,199 | +0.91% |
| 2026-10-02 | 25.42 | 25.46 | 25.215 | 25.4 | 1,751,278 | +0.47% |
| 2026-10-01 | 25.51 | 25.57 | 24.775 | 25.28 | 2,452,259 | -2.43% |
| 2026-09-30 | 26.43 | 26.58 | 25.9 | 25.91 | 1,670,797 | -0.42% |
| 2026-09-29 | 26.37 | 26.37 | 25.74 | 26.02 | 1,487,697 | -1.55% |
| 2026-09-28 | 26.61 | 26.82 | 26.425 | 26.43 | 1,335,860 | -0.68% |
| 2026-09-25 | 26.47 | 26.7 | 26.42 | 26.61 | 1,923,687 | +4.31% |
| 2026-09-24 | 25.44 | 25.575 | 25.29 | 25.51 | 1,341,800 | -1.32% |
| 2026-09-23 | 25.98 | 26.005 | 25.81 | 25.85 | 1,056,272 | -1.11% |
| 2026-09-22 | 26.54 | 26.64 | 26.14 | 26.14 | 1,115,841 | -1.99% |
| 2026-09-21 | 26.56 | 26.685 | 26.35 | 26.67 | 1,060,328 | +1.64% |
| 2026-09-18 | 26.07 | 26.315 | 25.93 | 26.24 | 1,452,331 | -1.80% |
| 2026-09-17 | 26.72 | 26.805 | 26.64 | 26.72 | 873,355 | +1.64% |
| 2026-09-16 | 26.74 | 26.85 | 26.035 | 26.29 | 1,216,658 | -1.83% |
| 2026-09-15 | 26.72 | 26.805 | 26.54 | 26.78 | 1,304,923 | -1.69% |
| 2026-09-14 | 27.17 | 27.355 | 27.085 | 27.24 | 1,489,583 | -0.18% |
| 2026-09-11 | 27.15 | 27.355 | 27.09 | 27.29 | 1,340,370 | +2.79% |
| 2026-09-10 | 26.61 | 26.76 | 26.52 | 26.55 | 993,320 | +0.91% |
| 2026-09-09 | 26.53 | 26.59 | 26.31 | 26.31 | 1,700,875 | -1.79% |
| 2026-09-08 | 27.24 | 27.24 | 26.785 | 26.79 | 2,552,156 | -1.87% |
| 2026-09-04 | 27.23 | 27.435 | 27.23 | 27.3 | 1,199,734 | -0.94% |
| 2026-09-03 | 27.15 | 27.615 | 27.15 | 27.56 | 1,711,023 | +3.14% |
| 2026-09-02 | 26.3 | 26.72 | 26.3 | 26.72 | 1,638,502 | +2.65% |
| 2026-09-01 | 26.02 | 26.315 | 25.92 | 26.03 | 1,270,238 | +0.74% |
| 2026-08-31 | 26.21 | 26.23 | 25.84 | 25.84 | 1,258,038 | -0.31% |
| 2026-08-28 | 25.99 | 26.08 | 25.84 | 25.92 | 1,481,088 | +1.93% |
| 2026-08-27 | 25.48 | 25.6 | 25.345 | 25.43 | 1,028,104 | +0.04% |
| 2026-08-26 | 25.39 | 25.495 | 25.335 | 25.42 | 933,897 | +0.95% |
| 2026-08-25 | 25.1 | 25.18 | 24.985 | 25.18 | 1,219,531 | +0.72% |
| 2026-08-24 | 24.95 | 25.005 | 24.85 | 25 | 1,106,967 | -0.20% |
| 2026-08-21 | 25.11 | 25.12 | 24.855 | 25.05 | 1,090,294 | +2.08% |
| 2026-08-20 | 24.48 | 24.79 | 24.32 | 24.54 | 1,258,052 | -0.12% |
| 2026-08-19 | 25.18 | 25.24 | 24.565 | 24.57 | 1,419,100 | -4.80% |
| 2026-08-18 | 26 | 26.055 | 25.725 | 25.81 | 1,098,038 | -1.64% |
| 2026-08-17 | 26.23 | 26.33 | 26.05 | 26.24 | 1,007,534 | -0.30% |
| 2026-08-14 | 26.4 | 26.44 | 26.205 | 26.32 | 951,275 | +0.08% |
| 2026-08-13 | 26.27 | 26.385 | 26.2 | 26.3 | 1,263,720 | +0.96% |
| 2026-08-12 | 26.04 | 26.18 | 26 | 26.05 | 1,559,934 | +3.58% |
| 2026-08-11 | 25.43 | 25.48 | 25.135 | 25.15 | 1,152,206 | -0.67% |
| 2026-08-10 | 25.23 | 25.32 | 25.14 | 25.32 | 1,381,658 | -1.63% |
| 2026-08-07 | 25.94 | 25.96 | 25.615 | 25.74 | 1,541,282 | +0.04% |
| 2026-08-06 | 25.87 | 25.895 | 25.68 | 25.73 | 1,392,183 | +1.30% |
| 2026-08-05 | 25.59 | 25.67 | 25.37 | 25.4 | 1,431,643 | +2.17% |
| 2026-08-04 | 25.06 | 25.06 | 24.755 | 24.86 | 2,107,083 | -1.54% |
| 2026-08-03 | 25.41 | 25.41 | 25.05 | 25.25 | 2,550,825 | -2.43% |
| 2026-07-31 | 25.47 | 26.08 | 25.44 | 25.88 | 1,551,661 | +0.39% |
| 2026-07-30 | 25.08 | 25.875 | 24.955 | 25.78 | 2,021,540 | +3.29% |
| 2026-07-29 | 25.41 | 25.46 | 24.94 | 24.96 | 2,399,682 | -2.46% |
| 2026-07-28 | 25.45 | 25.695 | 25.39 | 25.59 | 1,637,116 | -2.85% |
| 2026-07-27 | 26.47 | 26.535 | 26.09 | 26.34 | 1,827,237 | +0.61% |
| 2026-07-24 | 26.28 | 26.44 | 26.18 | 26.18 | 1,484,355 | +1.04% |
| 2026-07-23 | 26.17 | 26.18 | 25.835 | 25.91 | 2,440,480 | -0.65% |
| 2026-07-22 | 26.04 | 26.17 | 25.99 | 26.08 | 1,005,391 | +0.62% |
| 2026-07-21 | 25.7 | 26.025 | 25.57 | 25.92 | 1,282,654 | +4.14% |
| 2026-07-20 | 25.18 | 25.27 | 24.89 | 24.89 | 1,540,819 | -0.24% |
| 2026-07-17 | 24.79 | 25.125 | 24.66 | 24.95 | 2,058,884 | -3.48% |
| 2026-07-16 | 25.95 | 26.015 | 25.775 | 25.85 | 1,768,482 | -2.45% |
| 2026-07-15 | 26.37 | 26.5 | 26.175 | 26.5 | 1,766,905 | +0.91% |
| 2026-07-14 | 26.21 | 26.665 | 26.08 | 26.26 | 2,149,593 | +1.16% |
| 2026-07-13 | 26.02 | 26.03 | 25.8 | 25.96 | 2,476,258 | +0.85% |
| 2026-07-10 | 25.55 | 25.82 | 25.52 | 25.74 | 2,620,451 | +1.02% |
| 2026-07-09 | 25.4 | 25.575 | 25.315 | 25.48 | 1,121,867 | +0.63% |
| 2026-07-08 | 25.16 | 25.335 | 24.945 | 25.32 | 1,743,735 | +0.04% |
| 2026-07-07 | 25.45 | 25.57 | 25.155 | 25.31 | 1,791,838 | -0.78% |
| 2026-07-06 | 25.12 | 25.51 | 25.12 | 25.51 | 1,880,814 | +4.00% |
| 2026-07-02 | 24.7 | 24.735 | 24.33 | 24.53 | 1,775,344 | +2.00% |
| 2026-07-01 | 23.81 | 24.225 | 23.81 | 24.05 | 2,198,517 | +1.99% |
| 2026-06-30 | 23.65 | 23.69 | 23.52 | 23.58 | 1,784,626 | -0.55% |
| 2026-06-29 | 23.59 | 23.77 | 23.5 | 23.71 | 1,288,607 | -0.50% |
| 2026-06-26 | 23.71 | 24.01 | 23.71 | 23.83 | 1,603,475 | +0.55% |
| 2026-06-25 | 23.82 | 23.895 | 23.57 | 23.7 | 1,663,961 | +0.34% |
| 2026-06-24 | 23.61 | 23.715 | 23.445 | 23.62 | 2,470,490 | -1.38% |
| 2026-06-23 | 23.78 | 24.12 | 23.61 | 23.95 | 2,288,676 | -4.31% |
| 2026-06-22 | 24.99 | 25.265 | 24.88 | 25.03 | 2,891,691 | -0.79% |
| 2026-06-18 | 25.22 | 25.35 | 25.09 | 25.23 | 2,504,428 | +2.81% |
| 2026-06-17 | 24.39 | 24.89 | 24.35 | 24.54 | 2,906,536 | +1.53% |
| 2026-06-16 | 24.26 | 24.345 | 24.085 | 24.17 | 1,269,662 | -0.53% |
| 2026-06-15 | 24.58 | 24.601 | 24.285 | 24.3 | 1,781,708 | -0.41% |
| 2026-06-12 | 24.16 | 24.435 | 24.09 | 24.4 | 2,878,318 | +2.43% |
| 2026-06-11 | 23.28 | 23.865 | 23.153 | 23.82 | 2,784,458 | +3.61% |
| 2026-06-10 | 23.26 | 23.48 | 22.97 | 22.99 | 2,438,461 | -0.35% |
| 2026-06-09 | 23.34 | 23.43 | 22.77 | 23.07 | 2,992,879 | -0.73% |
| 2026-06-08 | 23.16 | 23.4 | 23.16 | 23.24 | 1,714,977 | +0.35% |
| 2026-06-05 | 23.47 | 23.55 | 23.09 | 23.16 | 1,614,747 | -1.78% |
| 2026-06-04 | 23.19 | 23.65 | 23.19 | 23.58 | 1,688,226 | +2.66% |
| 2026-06-03 | 22.96 | 23.128 | 22.92 | 22.97 | 1,455,691 | +1.01% |
| 2026-06-02 | 22.37 | 22.775 | 22.33 | 22.74 | 1,418,876 | +2.76% |
| 2026-06-01 | 21.98 | 22.275 | 21.94 | 22.13 | 1,752,699 | +0.73% |
| 2026-05-29 | 22.15 | 22.22 | 21.94 | 21.97 | 1,670,177 | -1.44% |
| 2026-05-28 | 22.16 | 22.39 | 22.11 | 22.29 | 1,699,921 | -0.49% |
| 2026-05-27 | 22.5 | 22.545 | 22.345 | 22.4 | 1,444,996 | -2.31% |
| 2026-05-26 | 22.96 | 23.038 | 22.85 | 22.93 | 2,285,467 | +1.01% |
| 2026-05-22 | 22.81 | 22.9 | 22.63 | 22.7 | 1,486,079 | -0.96% |
| 2026-05-21 | 22.7 | 23.06 | 22.6 | 22.92 | 2,198,512 | +0.35% |
| 2026-05-20 | 22.39 | 22.86 | 22.35 | 22.84 | 2,069,222 | +2.01% |
| 2026-05-19 | 22.4 | 22.595 | 22.27 | 22.39 | 2,019,945 | +2.14% |
| 2026-05-18 | 21.91 | 22.065 | 21.76 | 21.92 | 2,073,295 | +0.37% |
| 2026-05-15 | 21.63 | 22.035 | 21.63 | 21.84 | 3,204,869 | +0.55% |
| 2026-05-14 | 21.78 | 21.88 | 21.6 | 21.72 | 1,753,406 | -2.73% |
| 2026-05-13 | 22.4 | 22.515 | 22.06 | 22.33 | 3,352,351 | +1.00% |