Sumitomo Mitsui Financial Group Inc (SMFG) Historical Stock Data

14.20 ↑0.23 (1.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMFG is up 0.34% a day on average. There have been 20 days where Sumitomo Mitsui Financial Group Inc closed green and 10 days where SMFG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	14.25	14.20	↓$0.05 (-0.35%)	14.12	14.28	3.01M
2025-05-08	13.94	13.97	↑$0.03 (0.22%)	13.92	14.12	4M
2025-05-07	13.90	14.02	↑$0.12 (0.86%)	13.90	14.10	1.59M
2025-05-06	13.98	13.92	↓$0.06 (-0.43%)	13.92	14.05	1.65M
2025-05-05	13.96	14.02	↑$0.06 (0.43%)	13.91	14.08	2.53M
2025-05-02	13.68	13.87	↑$0.19 (1.39%)	13.65	13.92	1.98M
2025-05-01	13.96	13.93	↓$0.03 (-0.21%)	13.88	14.03	2.53M
2025-04-30	14.11	14.20	↑$0.09 (0.64%)	14.01	14.25	1.48M
2025-04-29	14.15	14.34	↑$0.19 (1.34%)	14.15	14.34	1.39M
2025-04-28	14.08	14.13	↑$0.05 (0.36%)	14.07	14.20	1.52M
2025-04-25	13.74	13.89	↑$0.15 (1.09%)	13.67	13.89	1.20M
2025-04-24	13.72	13.79	↑$0.07 (0.51%)	13.66	13.82	1.11M
2025-04-23	13.65	13.65	↑$0.00 (0.00%)	13.58	13.75	1.94M
2025-04-22	13.48	13.56	↑$0.08 (0.59%)	13.48	13.62	1.36M
2025-04-21	13.45	13.26	↓$0.19 (-1.41%)	13.18	13.45	1.82M
2025-04-17	13.41	13.56	↑$0.15 (1.12%)	13.41	13.66	3.30M
2025-04-16	13.24	13.11	↓$0.13 (-0.98%)	13.05	13.32	3.85M
2025-04-15	13.47	13.59	↑$0.12 (0.89%)	13.42	13.76	2.46M
2025-04-14	13.16	13.11	↓$0.05 (-0.38%)	12.96	13.27	5.34M
2025-04-11	12.62	12.91	↑$0.29 (2.30%)	12.53	12.95	3.18M
2025-04-10	12.92	12.46	↓$0.46 (-3.56%)	12.24	12.98	3.98M
2025-04-09	12.20	13.48	↑$1.28 (10.49%)	12.13	13.63	4.71M
2025-04-08	13.34	12.25	↓$1.09 (-8.17%)	12.11	13.34	5.85M
2025-04-07	12.00	12.23	↑$0.23 (1.92%)	11.83	12.89	5.05M
2025-04-04	12.37	12.40	↑$0.03 (0.24%)	12.15	12.66	3.81M
2025-04-03	13.67	13.56	↓$0.11 (-0.80%)	13.55	13.88	2.51M
2025-04-02	14.75	15.02	↑$0.27 (1.83%)	14.69	15.03	1.81M
2025-04-01	15.08	15.08	↑$0.00 (0.00%)	14.96	15.23	1.51M
2025-03-31	15.25	15.46	↑$0.21 (1.38%)	15.21	15.47	1M
2025-03-28	15.94	15.75	↓$0.19 (-1.19%)	15.69	16.09	1M