Sumitomo Mitsui Financial Group Inc (SMFG) Historical Stock Data
18.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMFG is up 0.14% a day on average. There have been 18 days where Sumitomo Mitsui Financial Group Inc closed green and 12 days where SMFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 18.90 | 18.74 | ↓$0.16 (-0.85%) | 18.74 | 18.93 | 1.52M |
| 2025-12-03 | 18.49 | 18.55 | ↑$0.06 (0.32%) | 18.42 | 18.59 | 1.35M |
| 2025-12-02 | 18.90 | 18.79 | ↓$0.11 (-0.58%) | 18.78 | 18.98 | 4.30M |
| 2025-12-01 | 18.43 | 18.40 | ↓$0.03 (-0.16%) | 18.39 | 18.55 | 1.93M |
| 2025-11-28 | 18.19 | 18.22 | ↑$0.03 (0.16%) | 18.11 | 18.23 | 1.11M |
| 2025-11-26 | 17.76 | 17.84 | ↑$0.08 (0.45%) | 17.73 | 17.93 | 1.27M |
| 2025-11-25 | 17.23 | 17.40 | ↑$0.17 (0.99%) | 17.16 | 17.41 | 1.70M |
| 2025-11-24 | 17.00 | 17.15 | ↑$0.15 (0.88%) | 16.93 | 17.20 | 1.84M |
| 2025-11-21 | 16.85 | 17.02 | ↑$0.17 (1.01%) | 16.81 | 17.05 | 2.74M |
| 2025-11-20 | 16.95 | 16.54 | ↓$0.41 (-2.42%) | 16.54 | 17.01 | 2.18M |
| 2025-11-19 | 16.83 | 17.02 | ↑$0.19 (1.13%) | 16.83 | 17.04 | 1.97M |
| 2025-11-18 | 16.88 | 16.86 | ↓$0.02 (-0.12%) | 16.77 | 17.01 | 1.71M |
| 2025-11-17 | 17.52 | 17.31 | ↓$0.21 (-1.20%) | 17.23 | 17.55 | 1.06M |
| 2025-11-14 | 17.09 | 17.48 | ↑$0.39 (2.28%) | 16.94 | 17.58 | 3.20M |
| 2025-11-13 | 16.74 | 16.57 | ↓$0.17 (-1.02%) | 16.51 | 16.76 | 2.78M |
| 2025-11-12 | 16.72 | 16.69 | ↓$0.03 (-0.18%) | 16.68 | 16.83 | 2.59M |
| 2025-11-11 | 16.48 | 16.51 | ↑$0.03 (0.18%) | 16.39 | 16.59 | 2.61M |
| 2025-11-10 | 16.38 | 16.47 | ↑$0.09 (0.55%) | 16.34 | 16.53 | 2.16M |
| 2025-11-07 | 16.27 | 16.30 | ↑$0.03 (0.18%) | 16.05 | 16.30 | 3.22M |
| 2025-11-06 | 16.36 | 16.36 | ↑$0.00 (0.00%) | 16.32 | 16.48 | 2.40M |
| 2025-11-05 | 16.00 | 16.14 | ↑$0.14 (0.88%) | 15.95 | 16.19 | 1.74M |
| 2025-11-04 | 16.17 | 16.14 | ↓$0.03 (-0.19%) | 16.14 | 16.31 | 2.49M |
| 2025-11-03 | 16.31 | 16.35 | ↑$0.04 (0.25%) | 16.24 | 16.37 | 2.48M |
| 2025-10-31 | 16.16 | 16.28 | ↑$0.12 (0.74%) | 16.16 | 16.33 | 2.65M |
| 2025-10-30 | 16.15 | 16.21 | ↑$0.06 (0.37%) | 16.12 | 16.32 | 2.20M |
| 2025-10-29 | 16.18 | 16.15 | ↓$0.03 (-0.19%) | 16.09 | 16.27 | 2.48M |
| 2025-10-28 | 16.20 | 16.39 | ↑$0.19 (1.17%) | 16.18 | 16.41 | 1.73M |
| 2025-10-27 | 16.12 | 16.05 | ↓$0.07 (-0.43%) | 16.05 | 16.14 | 1.86M |
| 2025-10-24 | 15.96 | 16.03 | ↑$0.07 (0.44%) | 15.85 | 16.03 | 3.16M |
| 2025-10-23 | 16.00 | 15.91 | ↓$0.09 (-0.56%) | 15.90 | 16.00 | 2.11M |
Create an account or log in to view more rows.
$SMFG not worrying
$SMFG To the moon!!
$SMFG the trend is your friend
until the end.
$SMFG cup and handle dont play
$SMFG bag holders for life club
$SMFG God dammit
$SMFG It’s that TIME!! To Double down!
$SMFG my put options are fine
$SMFG Short again!! 😀 😀
$SMFG wow you bulls are losers