Sumitomo Mitsui Financial Group, Inc. (SMFG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sumitomo Mitsui Financial Group, Inc. (SMFG) 10 years ago, it would be worth $5,387.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,318.97, while $1000 invested 1 year ago would be worth $1,515.43. This corresponds to total returns of 438.71%, 331.9%, 51.54%, respectively, with annualized returns of 18.33%, 33.99%, 51.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.11 | 25.05 | 25.05 | 25.12 | 24.86 | 1.09M |
| August 20, 2026 | 24.48 | 24.54 | 24.54 | 24.79 | 24.32 | 1.22M |
| August 19, 2026 | 25.18 | 24.57 | 24.57 | 25.24 | 24.57 | 1.42M |
| August 18, 2026 | 26 | 25.81 | 25.81 | 26.06 | 25.73 | 1.1M |
| August 17, 2026 | 26.23 | 26.24 | 26.24 | 26.33 | 26.05 | 978,304 |
| August 14, 2026 | 26.4 | 26.32 | 26.32 | 26.44 | 26.21 | 950,932 |
| August 13, 2026 | 26.27 | 26.3 | 26.3 | 26.39 | 26.2 | 1.26M |
| August 12, 2026 | 26.04 | 26.05 | 26.05 | 26.18 | 26 | 1.54M |
| August 11, 2026 | 25.43 | 25.15 | 25.15 | 25.48 | 25.14 | 1.15M |
| August 10, 2026 | 25.23 | 25.32 | 25.32 | 25.32 | 25.14 | 1.38M |
| August 07, 2026 | 25.94 | 25.74 | 25.74 | 25.96 | 25.61 | 1.49M |
| August 06, 2026 | 25.87 | 25.73 | 25.73 | 25.9 | 25.68 | 1.39M |
| August 05, 2026 | 25.59 | 25.4 | 25.4 | 25.67 | 25.37 | 1.43M |
| August 04, 2026 | 25.06 | 24.86 | 24.86 | 25.06 | 24.76 | 2.11M |
| August 03, 2026 | 25.41 | 25.25 | 25.25 | 25.41 | 25.05 | 2.55M |
| July 31, 2026 | 25.47 | 25.88 | 25.88 | 26.08 | 25.44 | 1.55M |
| July 30, 2026 | 25.08 | 25.78 | 25.78 | 25.88 | 24.96 | 1.94M |
| July 29, 2026 | 25.41 | 24.96 | 24.96 | 25.46 | 24.94 | 2.4M |
| July 28, 2026 | 25.45 | 25.59 | 25.59 | 25.7 | 25.39 | 1.64M |
| July 27, 2026 | 26.47 | 26.34 | 26.34 | 26.54 | 26.09 | 1.83M |
| July 23, 2026 | 26.17 | 25.91 | 25.91 | 26.18 | 25.84 | 2.37M |
| July 22, 2026 | 26.04 | 26.08 | 26.08 | 26.17 | 25.99 | 1.01M |
| July 21, 2026 | 25.7 | 25.92 | 25.92 | 26.03 | 25.57 | 1.28M |
| July 20, 2026 | 25.18 | 24.89 | 24.89 | 25.27 | 24.89 | 1.53M |
| July 17, 2026 | 24.79 | 24.95 | 24.95 | 25.13 | 24.66 | 2.05M |
| July 16, 2026 | 25.95 | 25.85 | 25.85 | 26.02 | 25.78 | 1.73M |
| July 15, 2026 | 26.37 | 26.5 | 26.5 | 26.5 | 26.18 | 1.76M |
| July 14, 2026 | 26.21 | 26.26 | 26.26 | 26.67 | 26.08 | 2.12M |
| July 13, 2026 | 26.02 | 25.96 | 25.96 | 26.03 | 25.8 | 2.47M |
| 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 |