5 DAY PERFORMANCE
-15.95%
1 MONTH PERFORMANCE
-20.64%
3 MONTH PERFORMANCE
-19.92%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+26.02%
Sumitomo Mitsui Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.24 | $23.48 (-3.14%) | $24.40 | $23.43 | 2.64 M | $149.07 B |
| 11/04/2026 | $24.08 | $24.63 (2.28%) | $24.69 | $23.88 | 1.57 M | $156.37 B |
| 11/03/2026 | $24.07 | $23.88 (-0.79%) | $24.16 | $23.84 | 1.06 M | $151.61 B |
| 11/02/2026 | $24.18 | $24.01 (-0.7%) | $24.38 | $24.01 | 1.31 M | $152.43 B |
| 10/30/2026 | $24.34 | $24.20 (-0.58%) | $24.38 | $24.01 | 1.56 M | $153.64 B |
| 10/29/2026 | $24.65 | $24.66 (0.04%) | $24.78 | $24.51 | 1.14 M | $156.56 B |
| 10/28/2026 | $24.20 | $24.14 (-0.25%) | $24.20 | $23.91 | 1.13 M | $153.26 B |
| 10/27/2026 | $24.17 | $24.26 (0.37%) | $24.28 | $24.06 | 1.02 M | $154.02 B |
| 10/26/2026 | $23.93 | $23.81 (-0.5%) | $23.98 | $23.78 | 1.00 M | $151.16 B |
| 10/23/2026 | $23.66 | $23.80 (0.59%) | $23.89 | $23.58 | 1.31 M | $151.10 B |
| 10/22/2026 | $24.19 | $24.09 (-0.41%) | $24.36 | $24.01 | 1.08 M | $152.94 B |
| 10/21/2026 | $24.57 | $24.52 (-0.2%) | $24.64 | $24.38 | 1.07 M | $155.67 B |
| 10/20/2026 | $23.90 | $24.17 (1.13%) | $24.42 | $23.86 | 1.55 M | $153.45 B |
| 10/19/2026 | $24.70 | $24.41 (-1.17%) | $24.77 | $24.37 | 1.55 M | $154.97 B |
| 10/16/2026 | $24.98 | $24.75 (-0.92%) | $25.17 | $24.62 | 1.49 M | $157.13 B |
| 10/15/2026 | $24.49 | $24.76 (1.1%) | $24.78 | $24.44 | 1.82 M | $157.20 B |
| 10/14/2026 | $24.75 | $24.75 (0%) | $24.86 | $24.62 | 1.19 M | $157.13 B |
| 10/13/2026 | $25.33 | $25.21 (-0.47%) | $25.49 | $25.18 | 1.18 M | $160.05 B |
| 10/12/2026 | $25.16 | $25.03 (-0.52%) | $25.28 | $24.98 | 1.26 M | $158.91 B |
| 10/09/2026 | $24.80 | $25.13 (1.33%) | $25.15 | $24.76 | 1.02 M | $159.54 B |
| 10/08/2026 | $25.00 | $25.31 (1.24%) | $25.35 | $24.98 | 1.24 M | $160.69 B |
| 10/07/2026 | $25.37 | $25.40 (0.12%) | $25.53 | $25.12 | 2.07 M | $161.26 B |
| 10/06/2026 | $25.84 | $25.83 (-0.04%) | $26.05 | $25.83 | 1.17 M | $163.99 B |
| 10/05/2026 | $25.67 | $25.63 (-0.16%) | $25.77 | $25.52 | 1.87 M | $162.72 B |
| 10/02/2026 | $25.42 | $25.40 (-0.08%) | $25.46 | $25.22 | 1.75 M | $161.26 B |
| 10/01/2026 | $25.51 | $25.28 (-0.9%) | $25.57 | $24.78 | 2.45 M | $160.50 B |
| 09/30/2026 | $26.43 | $25.91 (-1.97%) | $26.58 | $25.90 | 1.67 M | $164.50 B |
| 09/29/2026 | $26.37 | $26.02 (-1.33%) | $26.37 | $25.74 | 1.49 M | $165.19 B |
| 09/28/2026 | $26.61 | $26.43 (-0.68%) | $26.82 | $26.43 | 1.37 M | $167.80 B |
| 09/25/2026 | $26.47 | $26.61 (0.53%) | $26.70 | $26.42 | 1.99 M | $168.94 B |
| 09/24/2026 | $25.44 | $25.51 (0.28%) | $25.58 | $25.29 | 1.34 M | $161.96 B |
| 09/23/2026 | $25.98 | $25.85 (-0.5%) | $26.01 | $25.81 | 1.10 M | $164.12 B |
| 09/22/2026 | $26.54 | $26.14 (-1.51%) | $26.64 | $26.14 | 1.12 M | $165.96 B |
| 09/21/2026 | $26.56 | $26.67 (0.41%) | $26.69 | $26.35 | 1.10 M | $169.32 B |
| 09/18/2026 | $26.07 | $26.24 (0.65%) | $26.32 | $25.93 | 1.45 M | $166.59 B |
| 09/17/2026 | $26.72 | $26.72 (0%) | $26.81 | $26.64 | 896.53 K | $169.64 B |
| 09/16/2026 | $26.74 | $26.29 (-1.68%) | $26.85 | $26.04 | 1.22 M | $166.91 B |
| 09/15/2026 | $26.72 | $26.78 (0.22%) | $26.81 | $26.54 | 1.30 M | $170.02 B |
| 09/14/2026 | $27.17 | $27.24 (0.26%) | $27.36 | $27.09 | 1.55 M | $172.94 B |
| 09/11/2026 | $27.15 | $27.29 (0.52%) | $27.36 | $27.09 | 1.34 M | $173.26 B |
| 09/10/2026 | $26.61 | $26.55 (-0.23%) | $26.76 | $26.52 | 1.01 M | $168.56 B |
| 09/09/2026 | $26.53 | $26.31 (-0.83%) | $26.59 | $26.31 | 1.70 M | $167.04 B |
| 09/08/2026 | $27.24 | $26.79 (-1.65%) | $27.24 | $26.79 | 2.55 M | $170.08 B |
| 09/04/2026 | $27.23 | $27.30 (0.26%) | $27.44 | $27.23 | 1.26 M | $173.32 B |
| 09/03/2026 | $27.15 | $27.56 (1.51%) | $27.62 | $27.15 | 1.71 M | $174.97 B |
| 09/02/2026 | $26.30 | $26.72 (1.6%) | $26.72 | $26.30 | 1.64 M | $169.64 B |
| 09/01/2026 | $26.02 | $26.03 (0.04%) | $26.32 | $25.92 | 1.27 M | $165.26 B |
| 08/31/2026 | $26.21 | $25.84 (-1.41%) | $26.23 | $25.84 | 1.26 M | $164.05 B |
| 08/28/2026 | $25.99 | $25.92 (-0.27%) | $26.08 | $25.84 | 1.48 M | $164.56 B |
| 08/27/2026 | $25.48 | $25.43 (-0.2%) | $25.60 | $25.35 | 1.03 M | $161.45 B |
| 08/26/2026 | $25.39 | $25.42 (0.12%) | $25.50 | $25.34 | 933.90 K | $161.39 B |
| 08/25/2026 | $25.10 | $25.18 (0.32%) | $25.18 | $24.99 | 1.22 M | $159.86 B |
| 08/24/2026 | $24.95 | $25.00 (0.2%) | $25.01 | $24.85 | 1.11 M | $158.72 B |
| 08/21/2026 | $25.11 | $25.05 (-0.24%) | $25.12 | $24.86 | 1.09 M | $159.04 B |
| 08/20/2026 | $24.48 | $24.54 (0.25%) | $24.79 | $24.32 | 1.26 M | $155.80 B |
| 08/19/2026 | $25.18 | $24.57 (-2.42%) | $25.24 | $24.57 | 1.42 M | $155.99 B |
| 08/18/2026 | $26.00 | $25.81 (-0.73%) | $26.06 | $25.73 | 1.10 M | $163.86 B |
| 08/17/2026 | $26.23 | $26.24 (0.04%) | $26.33 | $26.05 | 1.01 M | $166.59 B |
| 08/14/2026 | $26.40 | $26.32 (-0.3%) | $26.44 | $26.21 | 951.28 K | $167.10 B |
| 08/13/2026 | $26.27 | $26.30 (0.11%) | $26.39 | $26.20 | 1.26 M | $166.97 B |
| 08/12/2026 | $26.04 | $26.05 (0.04%) | $26.18 | $26.00 | 1.56 M | $165.39 B |
| 08/11/2026 | $25.43 | $25.15 (-1.1%) | $25.48 | $25.14 | 1.15 M | $159.67 B |
| 08/10/2026 | $25.23 | $25.32 (0.36%) | $25.32 | $25.14 | 1.38 M | $160.75 B |
| 08/07/2026 | $25.94 | $25.74 (-0.77%) | $25.96 | $25.62 | 1.54 M | $163.42 B |
| 08/06/2026 | $25.87 | $25.73 (-0.54%) | $25.90 | $25.68 | 1.39 M | $163.35 B |
| 08/05/2026 | $25.59 | $25.40 (-0.74%) | $25.67 | $25.37 | 1.43 M | $161.26 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.
