5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+28.93%
6 MONTH PERFORMANCE
+38.64%
YEAR-TO-DATE PERFORMANCE
+8.59%
1 YEAR PERFORMANCE
+41.06%
Sumitomo Mitsui Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $21.14 | $20.99 (-0.71%) | $21.31 | $20.73 | 3.43 M | $80.76 B |
| 01/29/2026 | $21.28 | $21.29 (0.05%) | $21.41 | $20.97 | 2.26 M | $81.91 B |
| 01/28/2026 | $20.99 | $20.95 (-0.19%) | $20.99 | $20.82 | 1.59 M | $80.61 B |
| 01/27/2026 | $21.21 | $21.35 (0.66%) | $21.35 | $21.20 | 1.41 M | $82.15 B |
| 01/26/2026 | $20.97 | $21.05 (0.38%) | $21.14 | $20.94 | 1.77 M | $80.99 B |
| 01/23/2026 | $20.83 | $20.92 (0.43%) | $20.99 | $20.73 | 1.75 M | $80.49 B |
| 01/22/2026 | $20.59 | $20.65 (0.29%) | $20.70 | $20.54 | 1.05 M | $79.45 B |
| 01/21/2026 | $20.51 | $20.80 (1.41%) | $20.88 | $20.44 | 1.69 M | $80.03 B |
| 01/20/2026 | $20.89 | $20.90 (0.05%) | $21.13 | $20.87 | 1.64 M | $80.41 B |
| 01/16/2026 | $21.27 | $21.31 (0.19%) | $21.35 | $21.21 | 1.31 M | $81.99 B |
| 01/15/2026 | $21.44 | $21.36 (-0.37%) | $21.54 | $21.33 | 2.10 M | $82.18 B |
| 01/14/2026 | $20.84 | $20.74 (-0.48%) | $20.94 | $20.70 | 3.00 M | $79.80 B |
| 01/13/2026 | $20.53 | $20.53 (0%) | $20.54 | $20.39 | 2.17 M | $78.99 B |
| 01/12/2026 | $20.30 | $20.33 (0.15%) | $20.35 | $20.20 | 1.91 M | $78.22 B |
| 01/09/2026 | $20.09 | $20.20 (0.55%) | $20.32 | $20.00 | 3.16 M | $77.72 B |
| 01/08/2026 | $19.64 | $19.72 (0.41%) | $19.79 | $19.64 | 1.88 M | $75.87 B |
| 01/07/2026 | $19.95 | $19.87 (-0.4%) | $19.97 | $19.79 | 2.03 M | $76.45 B |
| 01/06/2026 | $20.32 | $20.01 (-1.53%) | $20.34 | $20.00 | 2.58 M | $76.99 B |
| 01/05/2026 | $19.73 | $19.88 (0.76%) | $19.90 | $19.70 | 2.29 M | $76.49 B |
| 01/02/2026 | $19.47 | $19.45 (-0.1%) | $19.51 | $19.36 | 1.83 M | $74.83 B |
| 12/31/2025 | $19.40 | $19.33 (-0.36%) | $19.50 | $19.29 | 1.13 M | $74.37 B |
| 12/30/2025 | $19.52 | $19.39 (-0.67%) | $19.57 | $19.38 | 1.51 M | $74.60 B |
| 12/29/2025 | $19.60 | $19.57 (-0.15%) | $19.62 | $19.48 | 1.01 M | $75.30 B |
| 12/26/2025 | $19.63 | $19.50 (-0.66%) | $19.65 | $19.49 | 994.73 K | $75.03 B |
| 12/24/2025 | $19.55 | $19.70 (0.77%) | $19.70 | $19.48 | 805.00 K | $75.80 B |
| 12/23/2025 | $19.67 | $19.65 (-0.1%) | $19.76 | $19.62 | 1.53 M | $75.60 B |
| 12/22/2025 | $19.35 | $19.40 (0.26%) | $19.41 | $19.28 | 1.06 M | $74.64 B |
| 12/19/2025 | $19.21 | $19.27 (0.31%) | $19.39 | $19.21 | 2.07 M | $74.14 B |
| 12/18/2025 | $18.98 | $19.04 (0.32%) | $19.10 | $18.95 | 1.77 M | $73.26 B |
| 12/17/2025 | $19.12 | $18.82 (-1.57%) | $19.12 | $18.79 | 4.94 M | $72.41 B |
| 12/16/2025 | $19.18 | $19.16 (-0.1%) | $19.25 | $19.08 | 1.61 M | $73.72 B |
| 12/15/2025 | $19.72 | $19.63 (-0.46%) | $19.83 | $19.61 | 1.85 M | $75.53 B |
| 12/12/2025 | $19.07 | $19.06 (-0.05%) | $19.11 | $18.96 | 1.59 M | $73.33 B |
| 12/11/2025 | $18.83 | $18.99 (0.85%) | $19.04 | $18.83 | 1.42 M | $73.07 B |
| 12/10/2025 | $18.66 | $18.84 (0.96%) | $18.88 | $18.61 | 2.05 M | $72.49 B |
| 12/09/2025 | $18.65 | $18.66 (0.05%) | $18.77 | $18.53 | 3.48 M | $71.80 B |
| 12/08/2025 | $18.86 | $18.78 (-0.42%) | $18.86 | $18.68 | 1.85 M | $72.26 B |
| 12/05/2025 | $19.00 | $18.96 (-0.21%) | $19.12 | $18.93 | 2.64 M | $72.95 B |
| 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 |
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.
