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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.85	17.02	17.02	17.05	16.81	2.89M
November 20, 2025	16.95	16.54	16.54	17.01	16.53	2.18M
November 19, 2025	16.83	17.02	17.02	17.04	16.83	2.09M
November 18, 2025	16.88	16.86	16.86	17.02	16.77	1.94M
November 17, 2025	17.52	17.31	17.31	17.55	17.23	1.17M
November 14, 2025	17.09	17.48	17.48	17.58	16.93	3.77M
November 13, 2025	16.74	16.57	16.57	16.76	16.51	2.92M
November 12, 2025	16.72	16.69	16.69	16.83	16.68	2.59M
November 11, 2025	16.48	16.51	16.51	16.59	16.39	2.72M
November 10, 2025	16.38	16.47	16.47	16.52	16.34	2.16M
November 07, 2025	16.27	16.3	16.3	16.3	16.05	3.22M
November 06, 2025	16.36	16.36	16.36	16.48	16.32	2.53M
November 05, 2025	16	16.14	16.14	16.19	15.94	1.91M
November 04, 2025	16.17	16.14	16.14	16.31	16.14	2.49M
November 03, 2025	16.31	16.35	16.35	16.37	16.24	2.6M
October 31, 2025	16.16	16.28	16.28	16.33	16.16	2.65M
October 30, 2025	16.15	16.21	16.21	16.32	16.11	2.3M
October 29, 2025	16.18	16.15	16.15	16.27	16.08	2.49M
October 28, 2025	16.2	16.39	16.39	16.41	16.18	1.73M
October 27, 2025	16.12	16.05	16.05	16.14	16.05	1.86M
October 24, 2025	15.96	16.03	16.03	16.03	15.85	3.16M
October 23, 2025	16	15.91	15.91	16	15.89	2.11M
October 22, 2025	16.09	16.07	16.07	16.09	15.91	1.89M
October 21, 2025	16.18	16.12	16.12	16.23	16.12	1.92M
October 20, 2025	16.18	16.26	16.26	16.3	16.18	1.82M
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

Sumitomo Mitsui Financial Group, Inc. (SMFG) NYSE