5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
+16.20%
3 MONTH PERFORMANCE
+14.08%
6 MONTH PERFORMANCE
+23.39%
YEAR-TO-DATE PERFORMANCE
+29.43%
1 YEAR PERFORMANCE
+23.71%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.90 | $18.74 (-0.85%) | $18.93 | $18.74 | 1.53 M | $72.10 B |
| 12/03/2025 | $18.49 | $18.55 (0.32%) | $18.59 | $18.42 | 1.35 M | $71.37 B |
| 12/02/2025 | $18.90 | $18.79 (-0.58%) | $18.99 | $18.77 | 4.31 M | $72.30 B |
| 12/01/2025 | $18.43 | $18.40 (-0.16%) | $18.55 | $18.39 | 1.93 M | $70.79 B |
| 11/28/2025 | $18.19 | $18.22 (0.16%) | $18.23 | $18.11 | 1.11 M | $70.10 B |
| 11/26/2025 | $17.76 | $17.84 (0.45%) | $17.93 | $17.73 | 1.28 M | $68.64 B |
| 11/25/2025 | $17.23 | $17.40 (0.99%) | $17.41 | $17.16 | 1.70 M | $66.95 B |
| 11/24/2025 | $17.00 | $17.15 (0.88%) | $17.20 | $16.89 | 1.93 M | $65.99 B |
| 11/21/2025 | $16.85 | $17.02 (1.01%) | $17.05 | $16.81 | 2.89 M | $65.49 B |
| 11/20/2025 | $16.95 | $16.54 (-2.42%) | $17.01 | $16.53 | 2.18 M | $63.64 B |
| 11/19/2025 | $16.83 | $17.02 (1.13%) | $17.04 | $16.83 | 2.09 M | $65.49 B |
| 11/18/2025 | $16.88 | $16.86 (-0.12%) | $17.02 | $16.77 | 1.94 M | $64.87 B |
| 11/17/2025 | $17.52 | $17.31 (-1.2%) | $17.55 | $17.23 | 1.17 M | $67.06 B |
| 11/14/2025 | $17.09 | $17.48 (2.28%) | $17.58 | $16.93 | 3.77 M | $67.72 B |
| 11/13/2025 | $16.74 | $16.57 (-1.02%) | $16.76 | $16.51 | 2.92 M | $64.20 B |
| 11/12/2025 | $16.72 | $16.69 (-0.18%) | $16.83 | $16.68 | 2.59 M | $64.66 B |
| 11/11/2025 | $16.48 | $16.51 (0.18%) | $16.59 | $16.39 | 2.72 M | $63.96 B |
| 11/10/2025 | $16.38 | $16.47 (0.55%) | $16.52 | $16.34 | 2.16 M | $63.81 B |
| 11/07/2025 | $16.27 | $16.30 (0.18%) | $16.30 | $16.05 | 3.22 M | $63.15 B |
| 11/06/2025 | $16.36 | $16.36 (0%) | $16.48 | $16.32 | 2.53 M | $63.38 B |
| 11/05/2025 | $16.00 | $16.14 (0.88%) | $16.19 | $15.94 | 1.91 M | $62.53 B |
| 11/04/2025 | $16.17 | $16.14 (-0.19%) | $16.31 | $16.14 | 2.49 M | $62.53 B |
| 11/03/2025 | $16.31 | $16.35 (0.25%) | $16.37 | $16.24 | 2.60 M | $63.34 B |
| 10/31/2025 | $16.16 | $16.28 (0.74%) | $16.33 | $16.16 | 2.65 M | $63.07 B |
| 10/30/2025 | $16.15 | $16.21 (0.37%) | $16.32 | $16.11 | 2.30 M | $62.80 B |
| 10/29/2025 | $16.18 | $16.15 (-0.19%) | $16.27 | $16.08 | 2.49 M | $62.57 B |
| 10/28/2025 | $16.20 | $16.39 (1.17%) | $16.41 | $16.18 | 1.73 M | $63.50 B |
| 10/27/2025 | $16.12 | $16.05 (-0.43%) | $16.14 | $16.05 | 1.86 M | $62.18 B |
| 10/24/2025 | $15.96 | $16.03 (0.44%) | $16.03 | $15.85 | 3.16 M | $62.10 B |
| 10/23/2025 | $16.00 | $15.91 (-0.56%) | $16.00 | $15.89 | 2.11 M | $61.64 B |
| 10/22/2025 | $16.09 | $16.07 (-0.12%) | $16.09 | $15.91 | 1.89 M | $62.26 B |
| 10/21/2025 | $16.18 | $16.12 (-0.37%) | $16.23 | $16.12 | 1.92 M | $62.45 B |
| 10/20/2025 | $16.18 | $16.26 (0.49%) | $16.30 | $16.18 | 1.82 M | $63.00 B |
| 10/17/2025 | $15.68 | $15.74 (0.38%) | $15.79 | $15.62 | 1.27 M | $60.98 B |
| 10/16/2025 | $15.91 | $15.78 (-0.82%) | $16.01 | $15.68 | 3.62 M | $61.14 B |
| 10/15/2025 | $15.75 | $15.69 (-0.38%) | $15.81 | $15.61 | 2.63 M | $60.79 B |
| 10/14/2025 | $15.25 | $15.53 (1.84%) | $15.58 | $15.25 | 2.54 M | $60.17 B |
| 10/13/2025 | $15.42 | $15.32 (-0.65%) | $15.42 | $15.26 | 2.75 M | $59.35 B |
| 10/10/2025 | $15.63 | $15.20 (-2.75%) | $15.68 | $15.18 | 3.30 M | $58.89 B |
| 10/09/2025 | $16.19 | $16.05 (-0.86%) | $16.19 | $15.96 | 2.48 M | $62.18 B |
| 10/08/2025 | $16.33 | $16.25 (-0.49%) | $16.41 | $16.20 | 2.40 M | $62.96 B |
| 10/07/2025 | $16.20 | $16.08 (-0.74%) | $16.21 | $16.08 | 1.80 M | $62.30 B |
| 10/06/2025 | $16.36 | $16.40 (0.24%) | $16.42 | $16.29 | 1.45 M | $63.54 B |
| 10/03/2025 | $16.55 | $16.54 (-0.06%) | $16.60 | $16.51 | 1.83 M | $64.08 B |
| 10/02/2025 | $16.36 | $16.29 (-0.43%) | $16.36 | $16.21 | 1.26 M | $63.11 B |
| 10/01/2025 | $16.59 | $16.38 (-1.27%) | $16.59 | $16.38 | 1.85 M | $63.46 B |
| 09/30/2025 | $16.81 | $16.74 (-0.42%) | $16.82 | $16.62 | 1.80 M | $64.86 B |
| 09/29/2025 | $17.00 | $16.84 (-0.94%) | $17.00 | $16.83 | 1.30 M | $65.24 B |
| 09/26/2025 | $16.98 | $17.04 (0.35%) | $17.07 | $16.97 | 1.52 M | $66.02 B |
| 09/25/2025 | $16.89 | $16.83 (-0.36%) | $16.92 | $16.79 | 1.25 M | $65.20 B |
| 09/24/2025 | $16.87 | $16.92 (0.3%) | $16.99 | $16.87 | 1.64 M | $65.55 B |
| 09/23/2025 | $17.18 | $16.96 (-1.28%) | $17.21 | $16.96 | 1.28 M | $65.71 B |
| 09/22/2025 | $17.00 | $17.11 (0.65%) | $17.11 | $16.93 | 1.03 M | $66.29 B |
| 09/19/2025 | $16.84 | $16.84 (0%) | $16.92 | $16.83 | 1.53 M | $65.24 B |
| 09/18/2025 | $16.58 | $16.72 (0.84%) | $16.74 | $16.55 | 1.68 M | $64.78 B |
| 09/17/2025 | $16.58 | $16.61 (0.18%) | $16.68 | $16.48 | 4.01 M | $64.35 B |
| 09/16/2025 | $16.68 | $16.60 (-0.48%) | $16.68 | $16.51 | 1.35 M | $64.31 B |
| 09/15/2025 | $16.88 | $16.77 (-0.65%) | $16.88 | $16.76 | 1.28 M | $64.97 B |
| 09/12/2025 | $16.67 | $16.73 (0.36%) | $16.74 | $16.62 | 2.15 M | $64.82 B |
| 09/11/2025 | $16.71 | $16.73 (0.12%) | $16.82 | $16.66 | 1.45 M | $64.82 B |
| 09/10/2025 | $16.81 | $16.84 (0.18%) | $16.88 | $16.77 | 1.55 M | $65.24 B |
| 09/09/2025 | $16.44 | $16.58 (0.85%) | $16.67 | $16.40 | 2.70 M | $64.24 B |
| 09/08/2025 | $16.64 | $16.67 (0.18%) | $16.68 | $16.56 | 2.23 M | $64.58 B |
| 09/05/2025 | $16.63 | $16.44 (-1.14%) | $16.65 | $16.38 | 2.25 M | $63.69 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.
