Sumitomo Mitsui Financial... (SMFG)
NYSE: SMFG
· Real-Time Price · USD
16.54
0.25 (1.53%)
At close: Oct 03, 2025, 3:59 PM
16.23
-1.87%
After-hours: Oct 03, 2025, 07:45 PM EDT
SMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.55 | 16.60 | 16.51 | 16.54 | 16.54 | 1.53% | 1,793,149 |
| Oct 2, 2025 | 16.36 | 16.36 | 16.21 | 16.29 | 16.29 | -0.55% | 1,263,141 |
| Oct 1, 2025 | 16.59 | 16.59 | 16.38 | 16.38 | 16.38 | -2.15% | 1,853,500 |
| Sep 30, 2025 | 16.81 | 16.82 | 16.62 | 16.74 | 16.74 | -0.59% | 1,797,910 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.83 | 16.84 | 16.84 | -1.17% | 1,302,731 |
| Sep 26, 2025 | 16.98 | 17.07 | 16.97 | 17.04 | 17.04 | 1.25% | 1,521,200 |
| Sep 25, 2025 | 16.89 | 16.92 | 16.79 | 16.83 | 16.83 | -0.53% | 1,245,292 |
| Sep 24, 2025 | 16.87 | 16.99 | 16.87 | 16.92 | 16.92 | -0.24% | 1,639,747 |
| 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 |
Page 1 of 136