Sumitomo Mitsui Financial... (SMFG)
12.90
0.44 (3.53%)
At close: Apr 11, 2025, 3:59 PM
12.91
0.04%
After-hours: Apr 11, 2025, 05:59 PM EDT
Sumitomo Mitsui Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 12.62 | 12.62 | 12.95 | 12.95 | 12.53 | 12.53 | 12.91 | 12.91 | 3.61% | 2,962,162 |
| Apr 10, 2025 | 12.92 | 12.92 | 12.98 | 12.98 | 12.24 | 12.24 | 12.46 | 12.46 | -7.57% | 3,980,973 |
| Apr 9, 2025 | 12.20 | 12.20 | 13.63 | 13.63 | 12.13 | 12.13 | 13.48 | 13.48 | 10.04% | 4,709,128 |
| Apr 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 12.11 | 12.11 | 12.25 | 12.25 | 0.16% | 5,854,943 |
| Apr 7, 2025 | 12.00 | 12.00 | 12.89 | 12.89 | 11.83 | 11.83 | 12.23 | 12.23 | -1.37% | 5,049,800 |
| Apr 4, 2025 | 12.37 | 12.37 | 12.66 | 12.66 | 12.15 | 12.15 | 12.40 | 12.40 | -8.55% | 3,814,200 |
| Apr 3, 2025 | 13.67 | 13.67 | 13.88 | 13.88 | 13.55 | 13.55 | 13.56 | 13.56 | -9.72% | 2,507,500 |
| Apr 2, 2025 | 14.75 | 14.75 | 15.03 | 15.03 | 14.69 | 14.69 | 15.02 | 15.02 | -0.40% | 1,812,400 |
| Apr 1, 2025 | 15.08 | 15.08 | 15.23 | 15.23 | 14.96 | 14.96 | 15.08 | 15.08 | -2.46% | 1,512,106 |
| Mar 31, 2025 | 15.25 | 15.25 | 15.47 | 15.47 | 15.21 | 15.21 | 15.46 | 15.46 | -1.84% | 998,353 |
| Mar 28, 2025 | 15.94 | 15.94 | 16.09 | 16.09 | 15.69 | 15.69 | 15.75 | 15.75 | -3.02% | 1,001,345 |
| Mar 27, 2025 | 16.21 | 16.21 | 16.36 | 16.36 | 16.13 | 16.13 | 16.24 | 16.24 | 1.25% | 608,600 |
| Mar 26, 2025 | 16.05 | 16.05 | 16.16 | 16.16 | 15.99 | 15.99 | 16.04 | 16.04 | -1.29% | 1,331,246 |
| Mar 25, 2025 | 16.01 | 16.01 | 16.25 | 16.25 | 16.00 | 16.00 | 16.25 | 16.25 | -0.67% | 1,043,900 |
| Mar 24, 2025 | 16.51 | 16.51 | 16.56 | 16.56 | 16.35 | 16.35 | 16.36 | 16.36 | -2.15% | 1,312,310 |
| Mar 21, 2025 | 16.71 | 16.71 | 16.74 | 16.74 | 16.60 | 16.60 | 16.72 | 16.72 | 2.83% | 876,698 |
| Mar 20, 2025 | 16.22 | 16.22 | 16.35 | 16.35 | 16.22 | 16.22 | 16.26 | 16.26 | -0.31% | 794,993 |
| Mar 19, 2025 | 16.13 | 16.13 | 16.39 | 16.39 | 16.04 | 16.04 | 16.31 | 16.31 | 0.74% | 1,391,383 |
| Mar 18, 2025 | 16.04 | 16.04 | 16.20 | 16.20 | 15.98 | 15.98 | 16.19 | 16.19 | 0.94% | 944,500 |
| Mar 17, 2025 | 15.82 | 15.82 | 16.07 | 16.07 | 15.82 | 15.82 | 16.04 | 16.04 | 0.88% | 1,600,800 |
| Mar 14, 2025 | 15.73 | 15.73 | 15.96 | 15.96 | 15.73 | 15.73 | 15.90 | 15.90 | 2.71% | 1,068,820 |
| Mar 13, 2025 | 15.50 | 15.50 | 15.61 | 15.61 | 15.44 | 15.44 | 15.48 | 15.48 | 1.24% | 797,228 |
| Mar 12, 2025 | 15.22 | 15.22 | 15.35 | 15.35 | 15.13 | 15.13 | 15.29 | 15.29 | 2.69% | 581,604 |
| Mar 11, 2025 | 14.87 | 14.87 | 14.99 | 14.99 | 14.71 | 14.71 | 14.89 | 14.89 | -0.13% | 1,066,300 |
| Mar 10, 2025 | 15.09 | 15.09 | 15.15 | 15.15 | 14.80 | 14.80 | 14.91 | 14.91 | -3.06% | 1,046,264 |
| Mar 7, 2025 | 15.34 | 15.34 | 15.39 | 15.39 | 15.12 | 15.12 | 15.38 | 15.38 | 0.07% | 999,500 |
| Mar 6, 2025 | 15.49 | 15.49 | 15.56 | 15.56 | 15.32 | 15.32 | 15.37 | 15.37 | -0.58% | 822,316 |
| Mar 5, 2025 | 15.28 | 15.28 | 15.51 | 15.51 | 15.25 | 15.25 | 15.46 | 15.46 | 1.91% | 733,927 |
| Mar 4, 2025 | 15.21 | 15.21 | 15.33 | 15.33 | 14.93 | 14.93 | 15.17 | 15.17 | -1.43% | 1,613,700 |
| Mar 3, 2025 | 15.52 | 15.52 | 15.65 | 15.65 | 15.35 | 15.35 | 15.39 | 15.39 | 0.52% | 1,112,429 |
| Feb 28, 2025 | 15.24 | 15.24 | 15.33 | 15.33 | 15.16 | 15.16 | 15.31 | 15.31 | -1.29% | 955,900 |
| Feb 27, 2025 | 15.51 | 15.51 | 15.60 | 15.60 | 15.48 | 15.48 | 15.51 | 15.51 | 0.71% | 955,034 |
| Feb 26, 2025 | 15.46 | 15.46 | 15.52 | 15.52 | 15.36 | 15.36 | 15.40 | 15.40 | -0.19% | 1,054,043 |
| Feb 25, 2025 | 15.60 | 15.60 | 15.64 | 15.64 | 15.28 | 15.28 | 15.43 | 15.43 | 1.51% | 1,436,057 |
| Feb 24, 2025 | 15.35 | 15.35 | 15.40 | 15.40 | 15.04 | 15.04 | 15.20 | 15.20 | -0.59% | 1,764,549 |
| Feb 21, 2025 | 15.60 | 15.60 | 15.62 | 15.62 | 15.29 | 15.29 | 15.29 | 15.29 | -2.18% | 992,052 |
| Feb 20, 2025 | 15.68 | 15.68 | 15.74 | 15.74 | 15.60 | 15.60 | 15.63 | 15.63 | -0.70% | 1,146,000 |
| Feb 19, 2025 | 15.79 | 15.79 | 15.83 | 15.83 | 15.67 | 15.67 | 15.74 | 15.74 | 0.96% | 1,692,400 |
| Feb 18, 2025 | 15.54 | 15.54 | 15.69 | 15.69 | 15.52 | 15.52 | 15.59 | 15.59 | 3.04% | 1,707,164 |
| Feb 14, 2025 | 15.03 | 15.03 | 15.24 | 15.24 | 15.01 | 15.01 | 15.13 | 15.13 | 2.02% | 1,617,933 |
| Feb 13, 2025 | 14.77 | 14.77 | 14.89 | 14.89 | 14.72 | 14.72 | 14.83 | 14.83 | 1.37% | 1,022,926 |
| Feb 12, 2025 | 14.54 | 14.54 | 14.71 | 14.71 | 14.52 | 14.52 | 14.63 | 14.63 | -0.27% | 1,296,200 |
| Feb 11, 2025 | 14.54 | 14.54 | 14.73 | 14.73 | 14.54 | 14.54 | 14.67 | 14.67 | 0.41% | 958,934 |
| Feb 10, 2025 | 14.69 | 14.69 | 14.73 | 14.73 | 14.61 | 14.61 | 14.61 | 14.61 | -1.22% | 1,315,100 |
| Feb 7, 2025 | 14.95 | 14.95 | 14.97 | 14.97 | 14.74 | 14.74 | 14.79 | 14.79 | -1.86% | 1,737,000 |
| Feb 6, 2025 | 14.94 | 14.94 | 15.15 | 15.15 | 14.89 | 14.89 | 15.07 | 15.07 | 0.33% | 2,778,500 |
| Feb 5, 2025 | 14.97 | 14.97 | 15.06 | 15.06 | 14.90 | 14.90 | 15.02 | 15.02 | 1.35% | 1,668,548 |
| Feb 4, 2025 | 14.77 | 14.77 | 14.94 | 14.94 | 14.76 | 14.76 | 14.82 | 14.82 | -0.07% | 1,829,191 |
| Feb 3, 2025 | 14.59 | 14.59 | 14.88 | 14.88 | 14.59 | 14.59 | 14.83 | 14.83 | -0.34% | 2,526,300 |
| Jan 31, 2025 | 15.10 | 15.10 | 15.11 | 15.11 | 14.87 | 14.87 | 14.88 | 14.88 | -2.11% | 965,400 |