Sumitomo Mitsui Financial... (SMFG)
NYSE: SMFG
· Real-Time Price · USD
17.18
0.43 (2.57%)
At close: Aug 15, 2025, 12:46 PM
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.63 | 16.76 | 16.63 | 16.75 | 16.75 | 3.08% | 2,353,369 |
| 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 |
| Aug 6, 2025 | 15.36 | 15.49 | 15.34 | 15.46 | 15.46 | 1.78% | 1,379,200 |
| Aug 5, 2025 | 15.25 | 15.27 | 15.10 | 15.19 | 15.19 | -0.33% | 1,797,100 |
| Aug 4, 2025 | 15.18 | 15.24 | 15.11 | 15.24 | 15.24 | 1.13% | 2,968,000 |
| Aug 1, 2025 | 15.36 | 15.36 | 14.92 | 15.07 | 15.07 | -0.46% | 2,421,502 |
| Jul 31, 2025 | 15.22 | 15.30 | 15.01 | 15.14 | 15.14 | -1.37% | 3,965,900 |
| Jul 30, 2025 | 15.51 | 15.54 | 15.31 | 15.35 | 15.35 | -0.39% | 2,541,626 |
| Jul 29, 2025 | 15.52 | 15.52 | 15.38 | 15.41 | 15.41 | -0.77% | 1,489,200 |
| Jul 28, 2025 | 15.67 | 15.69 | 15.51 | 15.53 | 15.53 | -4.31% | 1,628,200 |
| Jul 25, 2025 | 16.18 | 16.23 | 16.11 | 16.23 | 16.23 | -0.06% | 1,226,009 |
| Jul 24, 2025 | 16.35 | 16.37 | 16.24 | 16.24 | 16.24 | 1.69% | 1,711,480 |
| Jul 23, 2025 | 15.74 | 15.97 | 15.74 | 15.97 | 15.97 | 6.32% | 1,996,900 |
| Jul 22, 2025 | 14.86 | 15.08 | 14.86 | 15.02 | 15.02 | 1.90% | 3,616,905 |
| Jul 21, 2025 | 14.64 | 14.88 | 14.64 | 14.74 | 14.74 | 1.45% | 1,921,230 |
| Jul 18, 2025 | 14.65 | 14.69 | 14.51 | 14.53 | 14.53 | -1.62% | 2,381,136 |