Sumitomo Mitsui Financial Group, Inc. (SMFG) NYSE

22.74

+0.61(+2.76%)

Updated at June 02 04:00PM

Currency In USD

SMFG Historical Return

If you invested $1000 in Sumitomo Mitsui Financial Group, Inc. (SMFG) 10 years ago, it would be worth $5,338.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,673.67, while $1000 invested 1 year ago would be worth $1,495.07. This corresponds to total returns of 433.8%, 267.37%, 49.51%, respectively, with annualized returns of 18.22%, 29.71%, 49.51%.

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
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
April 14, 2026	21.17	21.27	21.27	21.33	21.12	1.38M
April 13, 2026	20.95	21.41	21.41	21.45	20.9	1.6M
April 10, 2026	21.27	21.16	21.16	21.27	21.13	1.65M
April 09, 2026	20.93	21.27	21.27	21.37	20.86	1.8M
April 08, 2026	21.57	21.58	21.58	21.72	21.38	1.91M
April 07, 2026	20.34	20.47	20.47	20.5	20.11	2.71M
April 06, 2026	20.32	20.44	20.44	20.53	20.32	1.52M
April 02, 2026	19.89	20.43	20.43	20.63	19.86	3.08M
April 01, 2026	20.51	20.7	20.7	20.9	20.51	6.32M
March 31, 2026	19.22	19.75	19.75	19.76	19.13	2.84M
March 30, 2026	19.23	19.02	19.02	19.33	18.94	2.06M
March 27, 2026	19.27	19.05	19.05	19.38	18.98	1.91M
March 26, 2026	19.61	19.39	19.39	19.69	19.35	2.01M
March 25, 2026	20.11	19.93	19.93	20.16	19.79	2.45M
March 24, 2026	19.3	19.59	19.59	19.75	19.3	1.92M
March 23, 2026	19.54	19.53	19.53	19.85	19.43	2.68M
March 20, 2026	19.52	19.08	19.08	19.56	18.95	2.27M
March 19, 2026	19.18	19.54	19.54	19.66	19.12	1.97M
March 18, 2026	19.51	19.37	19.37	19.62	19.36	2.07M
March 17, 2026	19.69	19.59	19.59	19.74	19.53	1.65M
March 16, 2026	19.39	19.5	19.5	19.57	19.38	1.58M
March 13, 2026	19.4	19.1	19.1	19.48	19.04	2.21M
March 12, 2026	19.44	19.32	19.32	19.49	19.1	3.37M
March 11, 2026	20.01	20.09	20.09	20.18	19.93	2.25M
March 10, 2026	20.54	20.56	20.56	21	20.5	2.63M
March 09, 2026	19.76	20.33	20.33	20.38	19.58	2.64M