Get the Stockscreener App
26.24
1.80%
-0.48
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History
The historical daily chart and data for Sumitomo Mitsui Financial Group Inc Adr stock (SMFG), adjusted for splits and dividends, show that the latest closing stock price as of September 18, 2026, is $26.24.
- Sumitomo Mitsui Financial Group Inc Adr all-time high stock price is $27.61, occurred on September 03, 2026.
- The lowest Sumitomo Mitsui Financial Group Inc Adr stock price recorded was $4.495 on March 18, 2020. Since then, Sumitomo Mitsui Financial Group Inc Adr's stock price has risen over 483.76% to $26.24 now.
- The 52-week high stock price for SMFG is $27.61, representing a 5.24% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for SMFG is $15.18, indicating a -42.15% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Sumitomo Mitsui Financial Group Inc Adr (SMFG) stock in the beginning of 2025 was $6.93. The stock closed the year at $8.02, a gain of over 15.73% for the year.
The table below shows more information about SMFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $26.32 | $25.93 | $0.385 | 1,452,334.0 | -1.80% |
| Sep 17, 2026 | $26.80 | $26.64 | $0.165 | 873,372.0 | +1.64% |
| Sep 16, 2026 | $26.85 | $26.04 | $0.815 | 1,216,672.0 | -1.83% |
| Sep 15, 2026 | $26.80 | $26.54 | $0.265 | 1,304,248.0 | -1.69% |
| Sep 14, 2026 | $27.36 | $27.09 | $0.27 | 1,489,588.0 | -0.18% |
| Sep 11, 2026 | $27.36 | $27.09 | $0.265 | 1,339,613.0 | +2.79% |
| Sep 10, 2026 | $26.76 | $26.52 | $0.24 | 993,325.0 | +0.91% |
| Sep 09, 2026 | $26.59 | $26.31 | $0.28 | 1,671,560.0 | -1.79% |
| Sep 08, 2026 | $27.24 | $26.79 | $0.455 | 2,551,964.0 | -1.87% |
| Sep 04, 2026 | $27.43 | $27.23 | $0.205 | 1,199,788.0 | -0.94% |
| Sep 03, 2026 | $27.61 | $27.15 | $0.465 | 1,686,800.0 | +3.14% |
| Sep 02, 2026 | $26.72 | $26.30 | $0.42 | 1,638,354.0 | +2.65% |
| Sep 01, 2026 | $26.32 | $25.92 | $0.395 | 1,270,197.0 | +0.74% |
| Aug 31, 2026 | $26.23 | $25.84 | $0.39 | 1,257,935.0 | -0.31% |
| Aug 28, 2026 | $26.08 | $25.84 | $0.24 | 1,481,074.0 | +1.93% |
| Aug 27, 2026 | $25.60 | $25.34 | $0.255 | 1,028,087.0 | +0.04% |
| Aug 26, 2026 | $25.50 | $25.34 | $0.16 | 933,644.0 | +0.95% |
| Aug 25, 2026 | $25.18 | $24.98 | $0.195 | 1,219,475.0 | +0.72% |
| Aug 24, 2026 | $25.00 | $24.85 | $0.155 | 1,106,772.0 | -0.20% |
| Aug 21, 2026 | $25.12 | $24.86 | $0.265 | 1,090,280.0 | +2.08% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Mitsui Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Mitsui Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $27.61 | $25.92 | $1.69 | 20,140,149.0 | +1.55% |
| Aug, 2026 | $26.44 | $24.32 | $2.12 | 28,158,914.0 | -0.29% |
| Jul, 2026 | $26.66 | $23.81 | $2.86 | 40,411,417.0 | +9.90% |
| Jun, 2026 | $25.35 | $21.94 | $3.41 | 43,050,263.0 | +7.33% |
| May, 2026 | $23.06 | $20.90 | $2.16 | 40,770,725.0 | +3.49% |
| Apr, 2026 | $21.87 | $19.86 | $2.01 | 46,196,759.0 | +7.49% |
| Mar, 2026 | $22.07 | $18.94 | $3.12 | 53,271,231.0 | -11.99% |
| Feb, 2026 | $24.34 | $20.60 | $3.73 | 45,735,048.0 | +6.91% |
| Jan, 2026 | $21.54 | $19.36 | $2.18 | 40,758,831.0 | +8.59% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.83 | $18.39 | $1.44 | 41,006,815.0 | +6.42% |
| Nov, 2025 | $18.23 | $15.94 | $2.29 | 43,125,890.0 | +11.92% |
| Oct, 2025 | $16.60 | $15.18 | $1.42 | 50,901,802.0 | -2.75% |
| Sep, 2025 | $17.21 | $16.01 | $1.20 | 37,697,816.0 | +1.95% |
| Aug, 2025 | $17.46 | $14.92 | $2.54 | 43,488,584.0 | +8.45% |
| Jul, 2025 | $16.37 | $14.40 | $1.97 | 49,210,422.0 | +0.20% |
| Jun, 2025 | $15.50 | $14.55 | $0.95 | 31,696,682.0 | -1.95% |
| May, 2025 | $15.45 | $13.59 | $1.86 | 44,034,721.0 | +8.52% |
| Apr, 2025 | $15.23 | $11.83 | $3.40 | 56,846,839.0 | -8.15% |
| Mar, 2025 | $16.74 | $14.71 | $2.03 | 20,449,334.0 | +0.98% |
| Feb, 2025 | $15.83 | $14.52 | $1.31 | 29,262,658.0 | +2.89% |
| Jan, 2025 | $15.42 | $14.00 | $1.42 | 31,070,377.0 | +2.69% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.56 | $13.93 | $1.63 | 27,860,832.0 | -1.76% |
| Nov, 2024 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| Oct, 2024 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| Sep, 2024 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| Aug, 2024 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| Jul, 2024 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| Jun, 2024 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| May, 2024 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| Apr, 2024 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| Mar, 2024 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| Feb, 2024 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| Jan, 2024 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
0.43%
3.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):