Sumitomo Mitsui Financial Group, Inc. (SMFG) Charts

$15.10

$0.01 (-0.03%)
Last update: 04:00 PM EST
Day's range
$15
Day's range
$15.11

5 DAY PERFORMANCE

-0.69%

1 MONTH PERFORMANCE

-1.73%

3 MONTH PERFORMANCE

+11.32%

6 MONTH PERFORMANCE

+4.18%

YEAR-TO-DATE PERFORMANCE

+4.18%

1 YEAR PERFORMANCE

+10.59%

Sumitomo Mitsui Financial Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $15.06 $15.11 (0.33%) $15.11 $15.00 3.64 M $58.54 B
07/01/2025 $15.16 $15.10 (-0.4%) $15.22 $15.07 5.58 M $58.50 B
06/30/2025 $15.10 $15.11 (0.07%) $15.19 $15.05 2.10 M $58.54 B
06/27/2025 $15.14 $15.20 (0.4%) $15.27 $15.14 1.98 M $58.89 B
06/26/2025 $15.01 $15.23 (1.47%) $15.25 $15.01 1.45 M $59.01 B
06/25/2025 $14.89 $14.91 (0.13%) $14.94 $14.83 1.44 M $57.77 B
06/24/2025 $15.03 $15.17 (0.93%) $15.17 $14.99 1.72 M $58.77 B
06/23/2025 $14.60 $14.75 (1.03%) $14.77 $14.55 1.79 M $57.15 B
06/20/2025 $14.89 $14.85 (-0.27%) $14.90 $14.80 1.33 M $57.53 B
06/18/2025 $14.93 $14.94 (0.07%) $15.01 $14.88 1.73 M $57.88 B
06/17/2025 $14.97 $14.94 (-0.2%) $15.01 $14.89 2.02 M $57.88 B
06/16/2025 $15.16 $15.06 (-0.66%) $15.28 $15.06 1.78 M $58.35 B
06/13/2025 $14.91 $15.07 (1.07%) $15.13 $14.87 1.39 M $58.39 B
06/12/2025 $15.08 $15.16 (0.53%) $15.21 $15.08 1.18 M $58.73 B
06/11/2025 $14.99 $14.89 (-0.67%) $15.00 $14.86 1.80 M $57.69 B
06/10/2025 $15.12 $15.03 (-0.6%) $15.14 $15.02 1.21 M $58.23 B
06/09/2025 $15.26 $15.24 (-0.13%) $15.27 $15.19 1.20 M $59.04 B
06/06/2025 $15.19 $15.15 (-0.26%) $15.25 $15.14 1.81 M $58.70 B
06/05/2025 $15.19 $15.20 (0.07%) $15.21 $15.07 1.60 M $58.89 B
06/04/2025 $15.31 $15.24 (-0.46%) $15.40 $15.24 1.44 M $59.04 B
06/03/2025 $15.25 $15.36 (0.72%) $15.39 $15.19 1.30 M $59.51 B
06/02/2025 $15.43 $15.46 (0.19%) $15.50 $15.31 1.34 M $59.90 B
05/30/2025 $15.34 $15.41 (0.46%) $15.43 $15.23 1.52 M $59.70 B
05/29/2025 $15.23 $15.12 (-0.72%) $15.24 $15.10 1.69 M $58.58 B
05/28/2025 $15.14 $15.12 (-0.13%) $15.19 $15.05 1.86 M $58.58 B
05/27/2025 $15.30 $15.45 (0.98%) $15.45 $15.23 3.25 M $59.86 B
05/23/2025 $14.84 $15.14 (2.02%) $15.15 $14.77 1.91 M $58.66 B
05/22/2025 $14.90 $14.94 (0.27%) $15.03 $14.89 1.58 M $57.88 B
05/21/2025 $14.84 $14.91 (0.47%) $15.00 $14.83 1.68 M $57.77 B
05/20/2025 $14.67 $14.71 (0.27%) $14.79 $14.66 1.34 M $56.99 B
05/19/2025 $14.36 $14.54 (1.25%) $14.54 $14.32 1.82 M $56.33 B
05/16/2025 $14.30 $14.35 (0.35%) $14.43 $14.28 2.01 M $55.60 B
05/15/2025 $14.53 $14.71 (1.24%) $14.72 $14.52 2.08 M $56.99 B
05/14/2025 $14.86 $14.63 (-1.55%) $14.90 $14.60 1.93 M $56.68 B
05/13/2025 $14.50 $14.62 (0.83%) $14.65 $14.49 2.37 M $56.64 B
05/12/2025 $14.40 $14.42 (0.14%) $14.49 $14.35 2.00 M $55.87 B
05/09/2025 $14.25 $14.20 (-0.35%) $14.28 $14.12 3.33 M $55.01 B
05/08/2025 $13.94 $13.97 (0.22%) $14.12 $13.92 4.25 M $54.12 B
05/07/2025 $13.90 $14.02 (0.86%) $14.10 $13.90 1.59 M $54.32 B
05/06/2025 $13.98 $13.92 (-0.43%) $14.05 $13.92 1.85 M $53.93 B
05/05/2025 $13.96 $14.02 (0.43%) $14.10 $13.91 2.81 M $54.32 B
05/02/2025 $13.68 $13.87 (1.39%) $13.92 $13.59 2.13 M $53.74 B
05/01/2025 $13.96 $13.93 (-0.21%) $14.03 $13.88 2.72 M $53.97 B
04/30/2025 $14.11 $14.20 (0.64%) $14.25 $14.01 1.48 M $55.01 B
04/29/2025 $14.15 $14.34 (1.34%) $14.34 $14.15 1.39 M $55.56 B
04/28/2025 $14.08 $14.13 (0.36%) $14.20 $14.07 1.52 M $54.74 B
04/25/2025 $13.74 $13.89 (1.09%) $13.89 $13.67 1.20 M $53.81 B
04/24/2025 $13.72 $13.79 (0.51%) $13.82 $13.66 1.32 M $53.43 B
04/23/2025 $13.65 $13.64 (-0.07%) $13.76 $13.58 1.94 M $52.84 B
04/22/2025 $13.48 $13.56 (0.59%) $13.62 $13.48 1.62 M $52.54 B
04/21/2025 $13.45 $13.26 (-1.41%) $13.45 $13.18 1.93 M $51.37 B
04/17/2025 $13.41 $13.56 (1.12%) $13.66 $13.41 3.30 M $52.54 B
04/16/2025 $13.24 $13.11 (-0.98%) $13.32 $13.05 3.85 M $50.79 B
04/15/2025 $13.47 $13.59 (0.89%) $13.76 $13.42 2.46 M $52.65 B
04/14/2025 $13.16 $13.11 (-0.38%) $13.27 $12.96 5.34 M $50.79 B
04/11/2025 $12.62 $12.91 (2.3%) $12.95 $12.53 3.18 M $50.02 B
04/10/2025 $12.92 $12.46 (-3.56%) $12.98 $12.24 3.98 M $48.27 B
04/09/2025 $12.20 $13.48 (10.49%) $13.63 $12.13 4.71 M $52.23 B
04/08/2025 $13.34 $12.25 (-8.17%) $13.34 $12.11 5.85 M $47.46 B
04/07/2025 $12.00 $12.23 (1.92%) $12.89 $11.83 5.05 M $47.38 B
04/04/2025 $12.37 $12.40 (0.24%) $12.66 $12.15 3.81 M $48.04 B
04/03/2025 $13.67 $13.56 (-0.8%) $13.88 $13.55 2.51 M $52.54 B