Sumitomo Mitsui Financial... (SMFG)
NYSE: SMFG
· Real-Time Price · USD
16.84
-0.08 (-0.47%)
At close: Sep 25, 2025, 3:59 PM
17.05
1.22%
After-hours: Sep 25, 2025, 07:29 PM EDT
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.87 | 16.99 | 16.87 | 16.92 | 16.92 | -0.24% | 1,633,143 |
| Sep 23, 2025 | 17.18 | 17.21 | 16.96 | 16.96 | 16.96 | -0.88% | 1,279,686 |
| Sep 22, 2025 | 17.00 | 17.11 | 16.93 | 17.11 | 17.11 | 1.60% | 1,027,505 |
| Sep 19, 2025 | 16.84 | 16.92 | 16.83 | 16.84 | 16.84 | 0.72% | 1,525,000 |
| Sep 18, 2025 | 16.58 | 16.74 | 16.55 | 16.72 | 16.72 | 0.66% | 1,679,807 |
| Sep 17, 2025 | 16.58 | 16.68 | 16.48 | 16.61 | 16.61 | 0.06% | 4,014,712 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.51 | 16.60 | 16.60 | -1.01% | 1,351,310 |
| Sep 15, 2025 | 16.88 | 16.88 | 16.76 | 16.77 | 16.77 | 0.24% | 1,275,945 |
| Sep 12, 2025 | 16.67 | 16.74 | 16.62 | 16.73 | 16.73 | 0.00% | 2,148,900 |
| Sep 11, 2025 | 16.71 | 16.82 | 16.66 | 16.73 | 16.73 | -0.65% | 1,448,836 |
| Sep 10, 2025 | 16.81 | 16.88 | 16.77 | 16.84 | 16.84 | 1.57% | 1,553,641 |
| Sep 9, 2025 | 16.44 | 16.67 | 16.40 | 16.58 | 16.58 | -0.54% | 2,700,091 |
| Sep 8, 2025 | 16.64 | 16.68 | 16.56 | 16.67 | 16.67 | 1.40% | 2,228,733 |
| Sep 5, 2025 | 16.63 | 16.65 | 16.38 | 16.44 | 16.44 | -1.08% | 2,250,805 |
| Sep 4, 2025 | 16.45 | 16.62 | 16.41 | 16.62 | 16.62 | 3.10% | 2,571,962 |
| Sep 3, 2025 | 16.01 | 16.15 | 16.01 | 16.12 | 16.12 | -2.13% | 1,568,176 |
| Sep 2, 2025 | 16.34 | 16.48 | 16.25 | 16.47 | 16.47 | 0.30% | 1,630,232 |
| Aug 29, 2025 | 16.37 | 16.45 | 16.33 | 16.42 | 16.42 | -0.67% | 1,610,179 |
| Aug 28, 2025 | 16.57 | 16.59 | 16.47 | 16.53 | 16.53 | 0.12% | 6,995,600 |
| Aug 27, 2025 | 16.44 | 16.55 | 16.39 | 16.51 | 16.51 | -1.43% | 1,455,705 |