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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.68	15.74	15.74	15.79	15.62	1.27M
October 16, 2025	15.91	15.78	15.78	16.01	15.68	3.62M
October 15, 2025	15.75	15.69	15.69	15.81	15.61	2.63M
October 14, 2025	15.25	15.53	15.53	15.58	15.25	2.54M
October 13, 2025	15.42	15.32	15.32	15.42	15.26	2.75M
October 10, 2025	15.63	15.2	15.2	15.68	15.18	3.3M
October 09, 2025	16.19	16.05	16.05	16.19	15.96	2.48M
October 08, 2025	16.33	16.25	16.25	16.41	16.2	2.4M
October 07, 2025	16.2	16.08	16.08	16.21	16.08	1.8M
October 06, 2025	16.36	16.4	16.4	16.42	16.29	1.45M
October 03, 2025	16.55	16.54	16.54	16.6	16.51	1.83M
October 02, 2025	16.36	16.29	16.29	16.36	16.21	1.26M
October 01, 2025	16.59	16.38	16.38	16.59	16.38	1.85M
September 30, 2025	16.81	16.74	16.74	16.82	16.62	1.8M
September 29, 2025	17	16.84	16.57	17	16.83	1.3M
September 26, 2025	16.98	17.04	17.04	17.07	16.97	1.52M
September 25, 2025	16.89	16.83	16.83	16.92	16.79	1.25M
September 24, 2025	16.87	16.92	16.92	16.99	16.87	1.64M
September 23, 2025	17.18	16.96	16.96	17.21	16.96	1.28M
September 22, 2025	17	17.11	17.11	17.11	16.93	1.03M
September 19, 2025	16.84	16.84	16.84	16.92	16.83	1.53M
September 18, 2025	16.58	16.72	16.72	16.74	16.55	1.68M
September 17, 2025	16.58	16.61	16.61	16.68	16.48	4.01M
September 16, 2025	16.68	16.6	16.6	16.68	16.51	1.35M
September 15, 2025	16.88	16.77	16.77	16.88	16.76	1.28M
September 12, 2025	16.67	16.73	16.73	16.74	16.62	2.15M
September 11, 2025	16.71	16.73	16.73	16.82	16.66	1.45M
September 10, 2025	16.81	16.84	16.84	16.88	16.77	1.55M
September 09, 2025	16.44	16.58	16.58	16.67	16.4	2.7M
September 08, 2025	16.64	16.67	16.67	16.68	16.56	2.23M
September 05, 2025	16.63	16.44	16.44	16.65	16.38	2.25M
September 04, 2025	16.45	16.62	16.62	16.62	16.41	2.57M
September 03, 2025	16.01	16.12	16.12	16.15	16.01	1.57M
September 02, 2025	16.34	16.47	16.47	16.48	16.25	1.63M
August 29, 2025	16.37	16.42	16.42	16.45	16.33	1.61M
August 28, 2025	16.57	16.53	16.53	16.59	16.47	7M
August 27, 2025	16.44	16.51	16.51	16.55	16.39	1.46M
August 26, 2025	16.59	16.75	16.75	16.75	16.58	1.12M
August 25, 2025	16.73	16.7	16.7	16.82	16.69	1.3M
August 22, 2025	16.66	16.8	16.8	16.9	16.66	2.23M
August 21, 2025	16.62	16.57	16.57	16.65	16.52	1.44M
August 20, 2025	16.71	16.73	16.73	16.73	16.6	1.47M
August 19, 2025	16.73	16.62	16.62	16.82	16.62	1.59M
August 18, 2025	16.89	16.99	16.99	17.04	16.88	1.53M
August 15, 2025	17.4	17.13	17.13	17.46	17.13	2.61M
August 14, 2025	16.63	16.75	16.75	16.76	16.63	2.35M
August 13, 2025	16.3	16.25	16.25	16.36	16.21	1.67M
August 12, 2025	16.2	16.31	16.31	16.34	16.11	1.78M
August 11, 2025	15.89	15.74	15.74	15.94	15.73	3M
August 08, 2025	15.76	15.87	15.87	15.88	15.71	1.36M
August 07, 2025	15.74	15.59	15.59	15.75	15.56	1.51M
August 06, 2025	15.36	15.46	15.46	15.49	15.34	1.38M
August 05, 2025	15.25	15.19	15.19	15.27	15.1	1.8M
August 04, 2025	15.18	15.24	15.24	15.24	15.11	2.97M
August 01, 2025	15.36	15.07	15.07	15.36	14.92	2.42M
July 31, 2025	15.22	15.14	15.14	15.28	15.01	3.97M
July 30, 2025	15.51	15.35	15.35	15.54	15.31	2.54M
July 29, 2025	15.52	15.41	15.41	15.52	15.38	1.49M
July 28, 2025	15.67	15.53	15.53	15.69	15.51	1.63M
July 25, 2025	16.13	16.23	16.23	16.23	16.11	1.23M

Sumitomo Mitsui Financial Group, Inc. (SMFG) NYSE