Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Sumitomo Mitsui Financial Group, Inc. SMFG

Full chart Compare
Set alert

Price alert · SMFG

All alert types
24.74 USD +0.37 (+1.52%)

Regular-session close

24.74 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.55 Day range 24.94
16.54 52-week range 27.56
YTD
+27.99%
1 year
+49.31%

SMFG price history

SMFG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.8624.9424.5524.74+0.37+1.52%1,799,527
Nov 12, 202624.6324.7024.3324.37-0.38-1.54%1,710,300
Nov 11, 202624.7124.7824.5724.75+0.43+1.77%1,179,100
Nov 10, 202625.0825.0824.2124.32+0.04+0.16%1,300,200
Nov 9, 202623.9624.3623.8724.28+0.97+4.16%1,286,200
Nov 6, 202622.9623.5122.7123.31-0.17-0.72%1,965,500
Nov 5, 202624.2424.4023.4323.48-1.15-4.67%2,636,400
Nov 4, 202624.0824.6923.8824.63+0.75+3.14%1,563,700
Nov 3, 202624.0724.1623.8423.88-0.13-0.54%1,062,700
Nov 2, 202624.1824.3824.0124.01-0.19-0.79%1,310,000
Oct 30, 202624.3424.3824.0124.20-0.46-1.87%1,559,000
Oct 29, 202624.6524.7824.5124.66+0.52+2.15%1,137,100
Oct 28, 202624.2024.2023.9124.14-0.12-0.49%1,126,700
Oct 27, 202624.1724.2824.0624.26+0.45+1.89%1,018,900
Oct 26, 202623.9323.9823.7823.81+0.01+0.04%1,001,500
Oct 23, 202623.6623.8923.5823.80-0.29-1.20%1,307,000
Oct 22, 202624.1924.3624.0124.09-0.43-1.75%1,075,400
Oct 21, 202624.5724.6424.3824.52+0.35+1.45%1,065,800
Oct 20, 202623.9024.4223.8624.17-0.24-0.98%1,549,300
Oct 19, 202624.7024.7724.3724.41-0.34-1.37%1,548,200
Oct 16, 202624.9825.1724.6224.75-0.01-0.04%1,488,400
Oct 15, 202624.4924.7824.4424.76+0.01+0.04%1,816,900
Oct 14, 202624.7524.8624.6224.75-0.46-1.82%1,186,100
Oct 13, 202625.3325.4925.1825.21+0.18+0.72%1,175,500
Oct 12, 202625.1625.2824.9825.03-0.10-0.40%1,261,900
Oct 9, 202624.8025.1524.7625.13-0.18-0.71%1,021,900
Oct 8, 202625.0025.3524.9825.31-0.09-0.35%1,237,100
Oct 7, 202625.3725.5325.1225.40-0.43-1.66%2,067,500
Oct 6, 202625.8426.0525.8325.83+0.20+0.78%1,174,300
Oct 5, 202625.6725.7725.5225.63+0.23+0.91%1,866,200
Oct 2, 202625.4225.4625.2225.40+0.12+0.47%1,751,300
Oct 1, 202625.5125.5724.7825.28-0.63-2.43%2,452,300
Sep 30, 202626.4326.5825.9025.91-0.11-0.42%1,671,000
Sep 29, 202626.3726.3725.7426.02-0.41-1.55%1,487,700
Sep 28, 202626.6126.8226.4326.43-0.18-0.68%1,374,000
Sep 25, 202626.4726.7026.4226.61+1.10+4.31%1,992,500
Sep 24, 202625.4425.5825.2925.51-0.34-1.32%1,341,900
Sep 23, 202625.9826.0125.8125.85-0.29-1.11%1,097,500
Sep 22, 202626.5426.6426.1426.14-0.53-1.99%1,116,100
Sep 21, 202626.5626.6926.3526.67+0.43+1.64%1,099,200
Sep 18, 202626.0726.3225.9326.24-0.48-1.80%1,452,300
Sep 17, 202626.7226.8126.6426.72+0.43+1.64%896,500
Sep 16, 202626.7426.8526.0426.29-0.49-1.83%1,216,700
Sep 15, 202626.7226.8126.5426.78-0.46-1.69%1,304,200
Sep 14, 202627.1727.3627.0927.24-0.05-0.18%1,554,300
Sep 11, 202627.1527.3627.0927.29+0.74+2.79%1,340,400
Sep 10, 202626.6126.7626.5226.55+0.24+0.91%1,013,600
Sep 9, 202626.5326.5926.3126.31-0.48-1.79%1,700,500
Sep 8, 202627.2427.2426.7926.79-0.51-1.87%2,553,700
Sep 4, 202627.2327.4427.2327.30-0.26-0.94%1,257,200
Sep 3, 202627.1527.6227.1527.56+0.84+3.14%1,710,900
Sep 2, 202626.3026.7226.3026.72+0.69+2.65%1,638,400
Sep 1, 202626.0226.3225.9226.03+0.19+0.74%1,270,200
Aug 31, 202626.2126.2325.8425.84-0.08-0.31%1,257,900
Aug 28, 202625.9926.0825.8425.92+0.49+1.93%1,481,100
Aug 27, 202625.4825.6025.3525.43+0.01+0.04%1,028,100
Aug 26, 202625.3925.5025.3425.42+0.24+0.95%933,600
Aug 25, 202625.1025.1824.9925.18+0.18+0.72%1,219,500
Aug 24, 202624.9525.0124.8525.00-0.05-0.20%1,106,800
Aug 21, 202625.1125.1224.8625.05+0.51+2.08%1,090,300
Aug 20, 202624.4824.7924.3224.54-0.03-0.12%1,258,000
Aug 19, 202625.1825.2424.5724.57-1.24-4.80%1,419,100
Aug 18, 202626.0026.0625.7325.81-0.43-1.64%1,097,900
Aug 17, 202626.2326.3326.0526.24-0.08-0.30%1,007,500
Aug 14, 202626.4026.4426.2126.32+0.02+0.08%951,100

65 days, newest first. Daily bars as drawn on the SMFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.