Get the Stockscreener App
24.20
1.87%
-0.46
After Hours:
24.00
-0.20
-0.83%
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 October 30, 2026, is $24.20.
- 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 438.38% to $24.20 now.
- The 52-week high stock price for SMFG is $27.61, representing a 14.11% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for SMFG is $15.94, indicating a -34.13% decrease from the current share price, occurred on November 05, 2025.
- The closing price of Sumitomo Mitsui Financial Group Inc Adr (SMFG) stock in the beginning of 2025 was $14.40. The stock closed the year at $19.33, a gain of over 34.24% 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 |
|---|---|---|---|---|---|
| Oct 30, 2026 | $24.38 | $24.01 | $0.365 | 1,558,621.0 | -1.87% |
| Oct 29, 2026 | $24.77 | $24.50 | $0.27 | 1,137,191.0 | +2.15% |
| Oct 28, 2026 | $24.20 | $23.91 | $0.29 | 1,126,682.0 | -0.49% |
| Oct 27, 2026 | $24.27 | $24.05 | $0.22 | 1,018,942.0 | +1.89% |
| Oct 26, 2026 | $23.98 | $23.78 | $0.20 | 1,001,456.0 | +0.04% |
| Oct 23, 2026 | $23.89 | $23.57 | $0.31 | 1,306,986.0 | -1.20% |
| Oct 22, 2026 | $24.36 | $24.01 | $0.35 | 1,075,413.0 | -1.75% |
| Oct 21, 2026 | $24.64 | $24.38 | $0.265 | 1,065,783.0 | +1.45% |
| Oct 20, 2026 | $24.42 | $23.86 | $0.56 | 1,549,334.0 | -0.98% |
| Oct 19, 2026 | $24.77 | $24.37 | $0.395 | 1,548,265.0 | -1.37% |
| Oct 16, 2026 | $25.17 | $24.61 | $0.555 | 1,488,425.0 | -0.04% |
| Oct 15, 2026 | $24.78 | $24.44 | $0.34 | 1,817,350.0 | +0.04% |
| Oct 14, 2026 | $24.86 | $24.61 | $0.245 | 1,186,183.0 | -1.82% |
| Oct 13, 2026 | $25.48 | $25.18 | $0.305 | 1,175,527.0 | +0.72% |
| Oct 12, 2026 | $25.28 | $24.98 | $0.30 | 1,261,916.0 | -0.40% |
| Oct 09, 2026 | $25.15 | $24.76 | $0.39 | 1,022,044.0 | -0.71% |
| Oct 08, 2026 | $25.34 | $24.98 | $0.365 | 1,237,128.0 | -0.35% |
| Oct 07, 2026 | $25.52 | $25.12 | $0.405 | 2,067,543.0 | -1.66% |
| Oct 06, 2026 | $26.05 | $25.83 | $0.22 | 1,174,313.0 | +0.78% |
| Oct 05, 2026 | $25.77 | $25.52 | $0.2459 | 1,866,256.0 | +0.91% |
| Oct 02, 2026 | $25.46 | $25.21 | $0.245 | 1,751,282.0 | +0.47% |
| Oct 01, 2026 | $25.57 | $24.77 | $0.795 | 2,452,352.0 | -2.43% |
| Sep 30, 2026 | $26.58 | $25.90 | $0.68 | 1,670,956.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $26.05 | $23.57 | $2.48 | 30,888,992.0 | -6.60% |
| Sep, 2026 | $27.61 | $25.29 | $2.32 | 29,829,727.0 | +0.27% |
| 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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):