Sumitomo Mitsui Financial... (SMFG)
NYSE: SMFG
· Real-Time Price · USD
16.45
-0.17 (-1.02%)
At close: Sep 05, 2025, 12:52 PM
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.45 | 16.62 | 16.41 | 16.62 | 16.62 | 3.10% | 2,571,836 |
| 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 |
| Aug 26, 2025 | 16.59 | 16.75 | 16.58 | 16.75 | 16.75 | 0.30% | 1,119,760 |
| Aug 25, 2025 | 16.73 | 16.82 | 16.69 | 16.70 | 16.70 | -0.60% | 1,304,900 |
| Aug 22, 2025 | 16.66 | 16.90 | 16.66 | 16.80 | 16.80 | 1.39% | 2,227,021 |
| Aug 21, 2025 | 16.62 | 16.65 | 16.52 | 16.57 | 16.57 | -0.96% | 1,438,965 |
| Aug 20, 2025 | 16.71 | 16.73 | 16.60 | 16.73 | 16.73 | 0.66% | 1,474,632 |
| Aug 19, 2025 | 16.73 | 16.82 | 16.62 | 16.62 | 16.62 | -2.18% | 1,591,800 |
| Aug 18, 2025 | 16.89 | 17.04 | 16.88 | 16.99 | 16.99 | -0.82% | 1,530,105 |
| Aug 15, 2025 | 17.40 | 17.46 | 17.13 | 17.13 | 17.13 | 2.27% | 2,610,040 |
| Aug 14, 2025 | 16.63 | 16.76 | 16.63 | 16.75 | 16.75 | 3.08% | 2,353,431 |
| Aug 13, 2025 | 16.30 | 16.36 | 16.21 | 16.25 | 16.25 | -0.37% | 1,672,370 |
| Aug 12, 2025 | 16.20 | 16.34 | 16.11 | 16.31 | 16.31 | 3.62% | 1,775,604 |
| Aug 11, 2025 | 15.89 | 15.94 | 15.73 | 15.74 | 15.74 | -0.82% | 3,001,400 |
| Aug 8, 2025 | 15.76 | 15.88 | 15.71 | 15.87 | 15.87 | 1.80% | 1,357,324 |
| Aug 7, 2025 | 15.74 | 15.75 | 15.56 | 15.59 | 15.59 | 0.84% | 1,512,822 |