Sumitomo Mitsui Financial Group, Inc. - SMFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.07	23.38	23.38	23.4	22.94	1.85M
February 19, 2026	23.32	23.4	23.4	23.4	23.2	1.59M
February 18, 2026	22.99	22.99	22.99	23.15	22.9	1.64M
February 17, 2026	22.43	22.91	22.91	23	22.36	2.72M
February 13, 2026	23.76	23.81	23.81	23.94	23.57	3.43M
February 12, 2026	24.25	23.74	23.74	24.34	23.54	3.22M
February 11, 2026	23.66	23.77	23.77	23.8	23.43	1.92M
February 10, 2026	23.63	23.42	23.42	23.86	23.3	1.82M
February 09, 2026	22.98	23.21	23.21	23.23	22.96	2.36M
February 06, 2026	22.85	23.04	23.04	23.1	22.79	2.59M
February 05, 2026	21.56	21.34	21.34	21.69	21.29	2.82M
February 04, 2026	21.71	21.62	21.62	21.91	21.42	3.34M
February 03, 2026	21.31	21.34	21.34	21.42	21.08	2.58M
February 02, 2026	20.6	21.1	21.1	21.13	20.6	1.93M
January 30, 2026	21.14	20.99	20.99	21.31	20.73	3.43M
January 29, 2026	21.28	21.29	21.29	21.41	20.97	2.26M
January 28, 2026	20.99	20.95	20.95	20.99	20.82	1.59M
January 27, 2026	21.21	21.35	21.35	21.35	21.2	1.41M
January 26, 2026	20.97	21.05	21.05	21.14	20.94	1.77M
January 23, 2026	20.83	20.92	20.92	20.99	20.73	1.75M
January 22, 2026	20.59	20.65	20.65	20.7	20.54	1.05M
January 21, 2026	20.51	20.8	20.8	20.88	20.44	1.69M
January 20, 2026	20.89	20.9	20.9	21.13	20.87	1.64M
January 16, 2026	21.27	21.31	21.31	21.35	21.21	1.31M
January 15, 2026	21.44	21.36	21.36	21.54	21.33	2.1M
January 14, 2026	20.84	20.74	20.74	20.94	20.7	3M
January 13, 2026	20.53	20.53	20.53	20.54	20.39	2.17M
January 12, 2026	20.3	20.33	20.33	20.35	20.2	1.91M
January 09, 2026	20.09	20.2	20.2	20.32	20	3.16M
January 08, 2026	19.64	19.72	19.72	19.79	19.64	1.88M
January 07, 2026	19.95	19.87	19.87	19.97	19.79	2.03M
January 06, 2026	20.32	20.01	20.01	20.34	20	2.58M
January 05, 2026	19.73	19.88	19.88	19.9	19.7	2.29M
January 02, 2026	19.46	19.45	19.45	19.51	19.36	1.83M
December 31, 2025	19.4	19.33	19.33	19.5	19.29	1.13M
December 30, 2025	19.52	19.39	19.39	19.57	19.38	1.51M
December 29, 2025	19.6	19.57	19.57	19.62	19.48	1M
December 26, 2025	19.63	19.5	19.5	19.65	19.49	994,728
December 24, 2025	19.55	19.7	19.7	19.7	19.52	804,890
December 23, 2025	19.67	19.65	19.65	19.76	19.62	1.53M
December 22, 2025	19.35	19.4	19.4	19.41	19.28	1.06M
December 19, 2025	19.21	19.27	19.27	19.39	19.21	2.07M
December 18, 2025	18.98	19.04	19.04	19.1	18.95	1.77M
December 17, 2025	19.12	18.82	18.82	19.12	18.79	4.94M
December 16, 2025	19.18	19.16	19.16	19.25	19.08	1.61M
December 15, 2025	19.72	19.63	19.63	19.83	19.61	1.85M
December 12, 2025	19.07	19.06	19.06	19.11	18.96	1.59M
December 11, 2025	18.83	18.99	18.99	19.04	18.83	1.42M
December 10, 2025	18.66	18.84	18.84	18.88	18.61	2.05M
December 09, 2025	18.65	18.66	18.66	18.77	18.53	3.48M
December 08, 2025	18.86	18.78	18.78	18.86	18.68	1.85M
December 05, 2025	19	18.96	18.96	19.12	18.93	2.64M
December 04, 2025	18.9	18.74	18.74	18.93	18.74	1.52M
December 03, 2025	18.49	18.55	18.55	18.59	18.42	1.35M
December 02, 2025	18.9	18.79	18.79	18.99	18.77	4.31M
December 01, 2025	18.43	18.4	18.4	18.55	18.39	1.93M
November 28, 2025	18.19	18.22	18.22	18.23	18.11	1.11M
November 26, 2025	17.76	17.84	17.84	17.93	17.73	1.28M
November 25, 2025	17.23	17.4	17.4	17.41	17.16	1.7M
November 24, 2025	17	17.15	17.15	17.2	16.89	1.93M

Sumitomo Mitsui Financial Group, Inc. (SMFG) NYSE