5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-11.72%
6 MONTH PERFORMANCE
+24.33%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+46.12%
Sumitomo Mitsui Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.73 | $21.84 (0.48%) | $21.97 | $21.73 | 996.84 K | $84.01 B |
| 05/05/2026 | $21.14 | $21.20 (0.28%) | $21.33 | $21.07 | 1.15 M | $81.57 B |
| 05/04/2026 | $21.09 | $20.99 (-0.47%) | $21.23 | $20.90 | 1.03 M | $80.76 B |
| 05/01/2026 | $21.05 | $21.15 (0.48%) | $21.36 | $21.05 | 2.16 M | $81.38 B |
| 04/30/2026 | $20.98 | $21.23 (1.19%) | $21.33 | $20.91 | 3.70 M | $81.68 B |
| 04/29/2026 | $20.86 | $20.77 (-0.43%) | $20.92 | $20.70 | 2.01 M | $79.91 B |
| 04/28/2026 | $20.93 | $20.94 (0.05%) | $21.04 | $20.82 | 2.93 M | $80.57 B |
| 04/27/2026 | $20.39 | $20.35 (-0.2%) | $20.50 | $20.27 | 1.02 M | $78.30 B |
| 04/24/2026 | $20.07 | $20.20 (0.65%) | $20.25 | $20.04 | 2.14 M | $77.72 B |
| 04/23/2026 | $20.27 | $20.10 (-0.84%) | $20.35 | $19.87 | 1.78 M | $77.34 B |
| 04/22/2026 | $20.51 | $20.36 (-0.73%) | $20.52 | $20.34 | 1.48 M | $78.34 B |
| 04/21/2026 | $20.76 | $20.38 (-1.83%) | $20.91 | $20.34 | 2.65 M | $78.41 B |
| 04/20/2026 | $21.34 | $21.21 (-0.61%) | $21.34 | $21.14 | 2.24 M | $81.61 B |
| 04/17/2026 | $21.52 | $21.66 (0.65%) | $21.87 | $21.47 | 1.58 M | $83.34 B |
| 04/16/2026 | $21.55 | $21.36 (-0.88%) | $21.59 | $21.36 | 1.53 M | $82.18 B |
| 04/15/2026 | $21.47 | $21.52 (0.23%) | $21.55 | $21.43 | 1.15 M | $82.80 B |
| 04/14/2026 | $21.17 | $21.27 (0.47%) | $21.33 | $21.12 | 1.38 M | $81.84 B |
| 04/13/2026 | $20.95 | $21.41 (2.2%) | $21.45 | $20.90 | 1.60 M | $82.38 B |
| 04/10/2026 | $21.27 | $21.16 (-0.52%) | $21.27 | $21.13 | 1.65 M | $81.41 B |
| 04/09/2026 | $20.93 | $21.27 (1.62%) | $21.37 | $20.86 | 1.80 M | $81.84 B |
| 04/08/2026 | $21.57 | $21.58 (0.05%) | $21.72 | $21.38 | 1.92 M | $83.03 B |
| 04/07/2026 | $20.34 | $20.47 (0.64%) | $20.50 | $20.11 | 2.71 M | $78.76 B |
| 04/06/2026 | $20.32 | $20.44 (0.59%) | $20.53 | $20.32 | 1.52 M | $78.64 B |
| 04/02/2026 | $19.89 | $20.43 (2.71%) | $20.63 | $19.86 | 3.08 M | $78.61 B |
| 04/01/2026 | $20.51 | $20.70 (0.93%) | $20.90 | $20.51 | 6.32 M | $79.64 B |
| 03/31/2026 | $19.22 | $19.75 (2.76%) | $19.76 | $19.13 | 2.84 M | $75.99 B |
| 03/30/2026 | $19.23 | $19.02 (-1.09%) | $19.33 | $18.94 | 2.06 M | $73.18 B |
| 03/27/2026 | $19.27 | $19.05 (-1.14%) | $19.38 | $18.98 | 1.92 M | $73.30 B |
| 03/26/2026 | $19.61 | $19.39 (-1.12%) | $19.69 | $19.35 | 2.01 M | $74.60 B |
| 03/25/2026 | $20.11 | $19.93 (-0.9%) | $20.16 | $19.79 | 2.45 M | $76.68 B |
| 03/24/2026 | $19.30 | $19.59 (1.5%) | $19.75 | $19.30 | 1.92 M | $75.37 B |
| 03/23/2026 | $19.54 | $19.53 (-0.05%) | $19.85 | $19.43 | 2.75 M | $75.14 B |
| 03/20/2026 | $19.52 | $19.08 (-2.25%) | $19.56 | $18.95 | 2.88 M | $73.41 B |
| 03/19/2026 | $19.18 | $19.54 (1.88%) | $19.66 | $19.12 | 1.98 M | $75.18 B |
| 03/18/2026 | $19.51 | $19.37 (-0.72%) | $19.62 | $19.36 | 2.07 M | $74.53 B |
| 03/17/2026 | $19.69 | $19.59 (-0.51%) | $19.74 | $19.53 | 1.65 M | $75.37 B |
| 03/16/2026 | $19.39 | $19.50 (0.57%) | $19.57 | $19.38 | 1.58 M | $75.03 B |
| 03/13/2026 | $19.40 | $19.10 (-1.55%) | $19.48 | $19.04 | 2.31 M | $73.49 B |
| 03/12/2026 | $19.44 | $19.32 (-0.62%) | $19.49 | $19.10 | 3.37 M | $74.33 B |
| 03/11/2026 | $20.01 | $20.09 (0.4%) | $20.18 | $19.93 | 2.25 M | $77.30 B |
| 03/10/2026 | $20.54 | $20.56 (0.1%) | $21.00 | $20.50 | 2.63 M | $79.11 B |
| 03/09/2026 | $19.76 | $20.33 (2.88%) | $20.38 | $19.58 | 2.64 M | $78.22 B |
| 03/06/2026 | $20.00 | $20.08 (0.4%) | $20.19 | $19.86 | 2.00 M | $77.26 B |
| 03/05/2026 | $20.51 | $20.30 (-1.02%) | $20.62 | $20.06 | 1.68 M | $78.11 B |
| 03/04/2026 | $20.46 | $20.76 (1.47%) | $20.78 | $20.45 | 1.34 M | $79.88 B |
| 03/03/2026 | $20.16 | $20.69 (2.63%) | $20.86 | $20.05 | 6.26 M | $79.61 B |
| 03/02/2026 | $21.50 | $22.01 (2.37%) | $22.07 | $21.29 | 2.73 M | $84.68 B |
| 02/27/2026 | $22.92 | $22.44 (-2.09%) | $22.92 | $22.26 | 2.31 M | $86.34 B |
| 02/26/2026 | $22.73 | $22.84 (0.48%) | $22.91 | $22.68 | 1.59 M | $87.88 B |
| 02/25/2026 | $22.05 | $22.48 (1.95%) | $22.56 | $21.86 | 2.38 M | $86.49 B |
| 02/24/2026 | $22.27 | $22.61 (1.53%) | $22.73 | $22.19 | 3.13 M | $86.99 B |
| 02/23/2026 | $23.38 | $23.10 (-1.2%) | $23.54 | $23.03 | 2.47 M | $88.88 B |
| 02/20/2026 | $23.07 | $23.38 (1.34%) | $23.40 | $22.94 | 1.85 M | $89.96 B |
| 02/19/2026 | $23.32 | $23.40 (0.34%) | $23.40 | $23.20 | 1.66 M | $90.03 B |
| 02/18/2026 | $22.99 | $22.99 (0%) | $23.15 | $22.90 | 1.64 M | $88.46 B |
| 02/17/2026 | $22.43 | $22.91 (2.14%) | $23.00 | $22.36 | 2.72 M | $88.15 B |
| 02/13/2026 | $23.76 | $23.81 (0.21%) | $23.94 | $23.57 | 3.43 M | $91.61 B |
| 02/12/2026 | $24.25 | $23.74 (-2.1%) | $24.34 | $23.54 | 3.22 M | $91.34 B |
| 02/11/2026 | $23.66 | $23.77 (0.46%) | $23.80 | $23.43 | 1.92 M | $91.46 B |
| 02/10/2026 | $23.63 | $23.42 (-0.89%) | $23.86 | $23.30 | 1.82 M | $90.11 B |
| 02/09/2026 | $22.98 | $23.21 (1%) | $23.23 | $22.96 | 2.36 M | $89.30 B |
| 02/06/2026 | $22.85 | $23.04 (0.83%) | $23.10 | $22.79 | 2.59 M | $88.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
