5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
-9.81%
3 MONTH PERFORMANCE
-6.55%
6 MONTH PERFORMANCE
+11.24%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+25.49%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.11 | $14.20 (0.64%) | $14.25 | $14.01 | 1.48 M | $55.88 B |
| 04/29/2025 | $14.15 | $14.34 (1.34%) | $14.34 | $14.15 | 1.39 M | $56.43 B |
| 04/28/2025 | $14.08 | $14.13 (0.36%) | $14.20 | $14.07 | 1.52 M | $55.61 B |
| 04/25/2025 | $13.74 | $13.89 (1.09%) | $13.89 | $13.67 | 1.20 M | $54.66 B |
| 04/24/2025 | $13.72 | $13.79 (0.51%) | $13.82 | $13.66 | 1.32 M | $54.27 B |
| 04/23/2025 | $13.65 | $13.64 (-0.07%) | $13.76 | $13.58 | 1.94 M | $53.68 B |
| 04/22/2025 | $13.48 | $13.56 (0.59%) | $13.62 | $13.48 | 1.62 M | $53.36 B |
| 04/21/2025 | $13.45 | $13.26 (-1.41%) | $13.45 | $13.18 | 1.93 M | $52.18 B |
| 04/17/2025 | $13.41 | $13.56 (1.12%) | $13.66 | $13.41 | 3.30 M | $53.36 B |
| 04/16/2025 | $13.24 | $13.11 (-0.98%) | $13.32 | $13.05 | 3.85 M | $51.59 B |
| 04/15/2025 | $13.47 | $13.59 (0.89%) | $13.76 | $13.42 | 2.46 M | $53.48 B |
| 04/14/2025 | $13.16 | $13.11 (-0.38%) | $13.27 | $12.96 | 5.34 M | $51.59 B |
| 04/11/2025 | $12.62 | $12.91 (2.3%) | $12.95 | $12.53 | 3.18 M | $50.81 B |
| 04/10/2025 | $12.92 | $12.46 (-3.56%) | $12.98 | $12.24 | 3.98 M | $49.03 B |
| 04/09/2025 | $12.20 | $13.48 (10.49%) | $13.63 | $12.13 | 4.71 M | $53.05 B |
| 04/08/2025 | $13.34 | $12.25 (-8.17%) | $13.34 | $12.11 | 5.85 M | $48.21 B |
| 04/07/2025 | $12.00 | $12.23 (1.92%) | $12.89 | $11.83 | 5.05 M | $48.13 B |
| 04/04/2025 | $12.37 | $12.40 (0.24%) | $12.66 | $12.15 | 3.81 M | $48.80 B |
| 04/03/2025 | $13.67 | $13.56 (-0.8%) | $13.88 | $13.55 | 2.51 M | $53.36 B |
| 04/02/2025 | $14.75 | $15.02 (1.83%) | $15.03 | $14.69 | 1.81 M | $59.11 B |
| 04/01/2025 | $15.08 | $15.08 (0%) | $15.23 | $14.96 | 1.51 M | $59.34 B |
| 03/31/2025 | $15.25 | $15.46 (1.38%) | $15.47 | $15.21 | 998,353 | $60.84 B |
| 03/28/2025 | $15.94 | $15.75 (-1.19%) | $16.09 | $15.69 | 1.00 M | $61.98 B |
| 03/27/2025 | $16.21 | $16.24 (0.19%) | $16.36 | $16.13 | 608,600 | $63.91 B |
| 03/26/2025 | $16.05 | $16.04 (-0.06%) | $16.16 | $15.99 | 1.33 M | $63.12 B |
| 03/25/2025 | $16.01 | $16.25 (1.5%) | $16.25 | $16.00 | 1.04 M | $63.95 B |
| 03/24/2025 | $16.51 | $16.36 (-0.91%) | $16.56 | $16.35 | 1.31 M | $64.38 B |
| 03/21/2025 | $16.71 | $16.72 (0.06%) | $16.74 | $16.60 | 876,698 | $65.80 B |
| 03/20/2025 | $16.22 | $16.26 (0.25%) | $16.35 | $16.22 | 794,993 | $63.99 B |
| 03/19/2025 | $16.13 | $16.31 (1.12%) | $16.39 | $16.04 | 1.39 M | $64.19 B |
| 03/18/2025 | $16.04 | $16.19 (0.94%) | $16.20 | $15.98 | 944,500 | $63.71 B |
| 03/17/2025 | $15.82 | $16.04 (1.39%) | $16.07 | $15.82 | 1.60 M | $63.12 B |
| 03/14/2025 | $15.73 | $15.90 (1.08%) | $15.96 | $15.73 | 1.07 M | $62.57 B |
| 03/13/2025 | $15.50 | $15.48 (-0.13%) | $15.61 | $15.44 | 797,228 | $60.92 B |
| 03/12/2025 | $15.22 | $15.29 (0.46%) | $15.35 | $15.13 | 581,604 | $60.17 B |
| 03/11/2025 | $14.87 | $14.89 (0.13%) | $14.99 | $14.71 | 1.07 M | $58.60 B |
| 03/10/2025 | $15.09 | $14.91 (-1.19%) | $15.15 | $14.80 | 1.05 M | $58.68 B |
| 03/07/2025 | $15.34 | $15.38 (0.26%) | $15.39 | $15.12 | 999,500 | $60.53 B |
| 03/06/2025 | $15.49 | $15.37 (-0.77%) | $15.56 | $15.32 | 822,316 | $60.49 B |
| 03/05/2025 | $15.28 | $15.46 (1.18%) | $15.51 | $15.25 | 733,927 | $60.84 B |
| 03/04/2025 | $15.21 | $15.17 (-0.26%) | $15.33 | $14.93 | 1.61 M | $59.70 B |
| 03/03/2025 | $15.52 | $15.39 (-0.84%) | $15.65 | $15.35 | 1.11 M | $60.56 B |
| 02/28/2025 | $15.24 | $15.31 (0.46%) | $15.33 | $15.16 | 955,900 | $60.25 B |
| 02/27/2025 | $15.51 | $15.51 (0%) | $15.60 | $15.48 | 955,034 | $61.04 B |
| 02/26/2025 | $15.46 | $15.40 (-0.39%) | $15.52 | $15.36 | 1.05 M | $60.60 B |
| 02/25/2025 | $15.60 | $15.43 (-1.09%) | $15.64 | $15.28 | 1.44 M | $60.72 B |
| 02/24/2025 | $15.35 | $15.20 (-0.98%) | $15.40 | $15.04 | 1.76 M | $59.82 B |
| 02/21/2025 | $15.60 | $15.29 (-1.99%) | $15.62 | $15.29 | 992,052 | $60.17 B |
| 02/20/2025 | $15.68 | $15.63 (-0.32%) | $15.74 | $15.60 | 1.15 M | $61.51 B |
| 02/19/2025 | $15.79 | $15.74 (-0.32%) | $15.83 | $15.67 | 1.69 M | $61.94 B |
| 02/18/2025 | $15.54 | $15.59 (0.32%) | $15.69 | $15.52 | 1.71 M | $61.35 B |
| 02/14/2025 | $15.03 | $15.13 (0.67%) | $15.24 | $15.01 | 1.62 M | $59.54 B |
| 02/13/2025 | $14.77 | $14.83 (0.41%) | $14.89 | $14.72 | 1.02 M | $58.36 B |
| 02/12/2025 | $14.54 | $14.63 (0.62%) | $14.71 | $14.52 | 1.30 M | $57.57 B |
| 02/11/2025 | $14.54 | $14.67 (0.89%) | $14.73 | $14.54 | 958,934 | $57.73 B |
| 02/10/2025 | $14.69 | $14.61 (-0.54%) | $14.73 | $14.61 | 1.32 M | $57.50 B |
| 02/07/2025 | $14.95 | $14.79 (-1.07%) | $14.97 | $14.74 | 1.74 M | $58.20 B |
| 02/06/2025 | $14.94 | $15.07 (0.87%) | $15.15 | $14.89 | 2.78 M | $59.31 B |
| 02/05/2025 | $14.97 | $15.02 (0.33%) | $15.06 | $14.90 | 1.67 M | $59.11 B |
| 02/04/2025 | $14.77 | $14.82 (0.34%) | $14.94 | $14.76 | 1.83 M | $58.32 B |
| 02/03/2025 | $14.59 | $14.83 (1.64%) | $14.88 | $14.59 | 2.53 M | $58.36 B |
| 01/31/2025 | $15.10 | $14.88 (-1.46%) | $15.11 | $14.87 | 965,400 | $58.56 B |
| 01/30/2025 | $15.26 | $15.20 (-0.39%) | $15.26 | $15.08 | 1.06 M | $59.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
