Sumitomo Mitsui Financial Group, Inc. (SMFG) NYSE

Currency In USD

SMFG Historical Return

If you invested $1000 in Sumitomo Mitsui Financial Group, Inc. (SMFG) 10 years ago, it would be worth $6,247.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,461.01, while $1000 invested 1 year ago would be worth $1,761.81. This corresponds to total returns of 524.76%, 346.1%, 76.18%, respectively, with annualized returns of 20.1%, 34.84%, 76.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMFG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	25.55	25.74	25.74	25.82	25.52	2.62M
July 09, 2026	25.4	25.48	25.48	25.57	25.32	1.1M
July 08, 2026	25.16	25.32	25.32	25.33	24.94	1.5M
July 07, 2026	25.45	25.31	25.31	25.56	25.16	1.78M
July 06, 2026	25.12	25.51	25.51	25.51	25.12	1.88M
July 02, 2026	24.7	24.53	24.53	24.74	24.33	1.75M
July 01, 2026	23.81	24.05	24.05	24.23	23.81	2.2M
June 30, 2026	23.65	23.58	23.58	23.69	23.52	1.76M
June 29, 2026	23.59	23.71	23.71	23.77	23.5	1.29M
June 26, 2026	23.71	23.83	23.83	24.01	23.71	1.6M
June 25, 2026	23.82	23.7	23.7	23.9	23.57	1.63M
June 24, 2026	23.61	23.62	23.62	23.72	23.45	2.47M
June 23, 2026	23.78	23.95	23.95	24.12	23.61	2.26M
June 22, 2026	24.99	25.03	25.03	25.27	24.88	2.78M
June 18, 2026	25.22	25.23	25.23	25.35	25.09	2.5M
June 17, 2026	24.39	24.54	24.54	24.89	24.35	2.88M
June 16, 2026	24.26	24.17	24.17	24.35	24.09	1.27M
June 15, 2026	24.58	24.3	24.3	24.6	24.29	1.78M
June 12, 2026	24.16	24.4	24.4	24.44	24.09	2.88M
June 11, 2026	23.28	23.82	23.82	23.87	23.15	2.75M
June 10, 2026	23.26	22.99	22.99	23.48	22.97	2.44M
June 09, 2026	23.34	23.07	23.07	23.43	22.77	2.95M
June 08, 2026	23.16	23.24	23.24	23.4	23.16	1.71M
June 05, 2026	23.47	23.16	23.16	23.55	23.09	1.59M
June 04, 2026	23.19	23.58	23.58	23.65	23.19	1.65M
June 03, 2026	22.96	22.97	22.97	23.13	22.93	1.36M
June 02, 2026	22.37	22.74	22.74	22.78	22.33	1.42M
June 01, 2026	21.98	22.13	22.13	22.28	21.94	1.75M
May 29, 2026	22.15	21.97	21.97	22.22	21.94	1.67M
May 28, 2026	22.16	22.29	22.29	22.39	22.11	1.7M
May 27, 2026	22.5	22.4	22.4	22.55	22.35	1.44M
May 26, 2026	22.96	22.93	22.93	23.04	22.85	2.29M
May 22, 2026	22.81	22.7	22.7	22.9	22.63	1.4M
May 21, 2026	22.7	22.92	22.92	23.06	22.6	2.05M
May 20, 2026	22.39	22.84	22.84	22.86	22.35	2.07M
May 19, 2026	22.4	22.39	22.39	22.6	22.27	2.02M
May 18, 2026	21.91	21.92	21.92	22.07	21.76	2.07M
May 15, 2026	21.63	21.84	21.84	22.04	21.63	3.2M
May 14, 2026	21.78	21.72	21.72	21.88	21.6	1.62M
May 13, 2026	22.4	22.33	22.33	22.52	22.06	3.35M
May 12, 2026	21.82	22.11	22.11	22.16	21.75	4.74M
May 11, 2026	21.76	21.78	21.78	21.95	21.73	2.21M
May 08, 2026	21.52	21.43	21.43	21.64	21.38	1.39M
May 07, 2026	21.84	21.48	21.48	21.84	21.44	1.38M
May 06, 2026	21.65	21.92	21.92	21.97	21.61	1.64M
May 05, 2026	21.14	21.2	21.2	21.33	21.07	1.16M
May 04, 2026	21.09	20.99	20.99	21.23	20.9	1.03M
May 01, 2026	21.05	21.15	21.15	21.36	21.05	2.16M
April 30, 2026	20.98	21.23	21.23	21.33	20.91	3.7M
April 29, 2026	20.86	20.77	20.77	20.92	20.7	2.01M
April 28, 2026	20.93	20.94	20.94	21.04	20.82	2.93M
April 27, 2026	20.39	20.35	20.35	20.5	20.27	1.02M
April 24, 2026	20.07	20.2	20.2	20.25	20.04	2.13M
April 23, 2026	20.27	20.1	20.1	20.35	19.87	1.78M
April 22, 2026	20.51	20.36	20.36	20.52	20.34	1.48M
April 21, 2026	20.76	20.38	20.38	20.91	20.34	2.65M
April 20, 2026	21.34	21.21	21.21	21.34	21.14	2.24M
April 17, 2026	21.52	21.66	21.66	21.87	21.47	1.58M
April 16, 2026	21.55	21.36	21.36	21.59	21.36	1.53M
April 15, 2026	21.47	21.52	21.52	21.55	21.43	1.14M