5 DAY PERFORMANCE
-19.38%
1 MONTH PERFORMANCE
-10.40%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+37.90%
Sumitomo Mitsui Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.99 | $25.03 (0.16%) | $25.27 | $24.88 | 2.89 M | $157.76 B |
| 06/18/2026 | $25.22 | $25.23 (0.04%) | $25.35 | $25.09 | 2.50 M | $159.02 B |
| 06/17/2026 | $24.39 | $24.54 (0.62%) | $24.89 | $24.35 | 2.91 M | $154.67 B |
| 06/16/2026 | $24.26 | $24.17 (-0.37%) | $24.35 | $24.09 | 1.27 M | $152.34 B |
| 06/15/2026 | $24.58 | $24.30 (-1.14%) | $24.60 | $24.29 | 1.78 M | $153.16 B |
| 06/12/2026 | $24.16 | $24.40 (0.99%) | $24.44 | $24.09 | 2.88 M | $153.79 B |
| 06/11/2026 | $23.28 | $23.82 (2.32%) | $23.87 | $23.15 | 2.78 M | $150.13 B |
| 06/10/2026 | $23.26 | $22.99 (-1.16%) | $23.48 | $22.97 | 2.44 M | $144.90 B |
| 06/09/2026 | $23.34 | $23.07 (-1.16%) | $23.43 | $22.77 | 2.99 M | $145.41 B |
| 06/08/2026 | $23.16 | $23.24 (0.35%) | $23.40 | $23.16 | 1.71 M | $146.48 B |
| 06/05/2026 | $23.47 | $23.16 (-1.32%) | $23.55 | $23.09 | 1.61 M | $145.97 B |
| 06/04/2026 | $23.19 | $23.58 (1.68%) | $23.65 | $23.19 | 1.69 M | $148.62 B |
| 06/03/2026 | $22.96 | $22.97 (0.04%) | $23.13 | $22.92 | 1.46 M | $144.78 B |
| 06/02/2026 | $22.37 | $22.74 (1.65%) | $22.78 | $22.33 | 1.42 M | $143.33 B |
| 06/01/2026 | $21.98 | $22.13 (0.68%) | $22.28 | $21.94 | 1.75 M | $139.48 B |
| 05/29/2026 | $22.15 | $21.97 (-0.81%) | $22.22 | $21.94 | 1.67 M | $138.47 B |
| 05/28/2026 | $22.16 | $22.29 (0.59%) | $22.39 | $22.11 | 1.70 M | $140.49 B |
| 05/27/2026 | $22.50 | $22.40 (-0.44%) | $22.55 | $22.35 | 1.45 M | $141.18 B |
| 05/26/2026 | $22.96 | $22.93 (-0.13%) | $23.04 | $22.85 | 2.29 M | $144.52 B |
| 05/22/2026 | $22.81 | $22.70 (-0.48%) | $22.90 | $22.63 | 1.49 M | $143.07 B |
| 05/21/2026 | $22.70 | $22.92 (0.97%) | $23.06 | $22.60 | 2.20 M | $144.46 B |
| 05/20/2026 | $22.39 | $22.84 (2.01%) | $22.86 | $22.35 | 2.07 M | $143.96 B |
| 05/19/2026 | $22.40 | $22.39 (-0.04%) | $22.60 | $22.27 | 2.02 M | $141.12 B |
| 05/18/2026 | $21.91 | $21.92 (0.05%) | $22.07 | $21.76 | 2.07 M | $138.16 B |
| 05/15/2026 | $21.63 | $21.84 (0.97%) | $22.04 | $21.63 | 3.20 M | $137.65 B |
| 05/14/2026 | $21.78 | $21.72 (-0.28%) | $21.88 | $21.60 | 1.75 M | $136.90 B |
| 05/13/2026 | $22.40 | $22.33 (-0.31%) | $22.52 | $22.06 | 3.35 M | $140.74 B |
| 05/12/2026 | $21.82 | $22.11 (1.33%) | $22.16 | $21.75 | 4.87 M | $139.36 B |
| 05/11/2026 | $21.76 | $21.78 (0.09%) | $21.95 | $21.73 | 2.30 M | $137.28 B |
| 05/08/2026 | $21.52 | $21.43 (-0.42%) | $21.64 | $21.38 | 1.39 M | $135.07 B |
| 05/07/2026 | $21.84 | $21.48 (-1.65%) | $21.84 | $21.44 | 1.38 M | $135.39 B |
| 05/06/2026 | $21.65 | $21.92 (1.25%) | $21.97 | $21.61 | 1.64 M | $138.16 B |
| 05/05/2026 | $21.14 | $21.20 (0.28%) | $21.33 | $21.07 | 1.15 M | $133.62 B |
| 05/04/2026 | $21.09 | $20.99 (-0.47%) | $21.23 | $20.90 | 1.03 M | $132.30 B |
| 05/01/2026 | $21.05 | $21.15 (0.48%) | $21.36 | $21.05 | 2.16 M | $133.31 B |
| 04/30/2026 | $20.98 | $21.23 (1.19%) | $21.33 | $20.91 | 3.70 M | $133.81 B |
| 04/29/2026 | $20.86 | $20.77 (-0.43%) | $20.92 | $20.70 | 2.01 M | $130.91 B |
| 04/28/2026 | $20.93 | $20.94 (0.05%) | $21.04 | $20.82 | 2.93 M | $131.98 B |
| 04/27/2026 | $20.39 | $20.35 (-0.2%) | $20.50 | $20.27 | 1.02 M | $128.26 B |
| 04/24/2026 | $20.07 | $20.20 (0.65%) | $20.25 | $20.04 | 2.14 M | $127.32 B |
| 04/23/2026 | $20.27 | $20.10 (-0.84%) | $20.35 | $19.87 | 1.78 M | $126.69 B |
| 04/22/2026 | $20.51 | $20.36 (-0.73%) | $20.52 | $20.34 | 1.48 M | $128.33 B |
| 04/21/2026 | $20.76 | $20.38 (-1.83%) | $20.91 | $20.34 | 2.65 M | $128.45 B |
| 04/20/2026 | $21.34 | $21.21 (-0.61%) | $21.34 | $21.14 | 2.24 M | $133.68 B |
| 04/17/2026 | $21.52 | $21.66 (0.65%) | $21.87 | $21.47 | 1.58 M | $136.52 B |
| 04/16/2026 | $21.55 | $21.36 (-0.88%) | $21.59 | $21.36 | 1.53 M | $134.63 B |
| 04/15/2026 | $21.47 | $21.52 (0.23%) | $21.55 | $21.43 | 1.15 M | $135.64 B |
| 04/14/2026 | $21.17 | $21.27 (0.47%) | $21.33 | $21.12 | 1.38 M | $134.06 B |
| 04/13/2026 | $20.95 | $21.41 (2.2%) | $21.45 | $20.90 | 1.60 M | $134.94 B |
| 04/10/2026 | $21.27 | $21.16 (-0.52%) | $21.27 | $21.13 | 1.65 M | $133.37 B |
| 04/09/2026 | $20.93 | $21.27 (1.62%) | $21.37 | $20.86 | 1.80 M | $134.06 B |
| 04/08/2026 | $21.57 | $21.58 (0.05%) | $21.72 | $21.38 | 1.92 M | $136.02 B |
| 04/07/2026 | $20.34 | $20.47 (0.64%) | $20.50 | $20.11 | 2.71 M | $129.02 B |
| 04/06/2026 | $20.32 | $20.44 (0.59%) | $20.53 | $20.32 | 1.52 M | $128.83 B |
| 04/02/2026 | $19.89 | $20.43 (2.71%) | $20.63 | $19.86 | 3.08 M | $128.77 B |
| 04/01/2026 | $20.51 | $20.70 (0.93%) | $20.90 | $20.51 | 6.32 M | $130.47 B |
| 03/31/2026 | $19.22 | $19.75 (2.76%) | $19.76 | $19.13 | 2.84 M | $124.48 B |
| 03/30/2026 | $19.23 | $19.02 (-1.09%) | $19.33 | $18.94 | 2.06 M | $119.88 B |
| 03/27/2026 | $19.27 | $19.05 (-1.14%) | $19.38 | $18.98 | 1.92 M | $120.07 B |
| 03/26/2026 | $19.61 | $19.39 (-1.12%) | $19.69 | $19.35 | 2.01 M | $122.21 B |
| 03/25/2026 | $20.11 | $19.93 (-0.9%) | $20.16 | $19.79 | 2.45 M | $125.62 B |
| 03/24/2026 | $19.30 | $19.59 (1.5%) | $19.75 | $19.30 | 1.92 M | $123.47 B |
| 03/23/2026 | $19.54 | $19.53 (-0.05%) | $19.85 | $19.43 | 2.75 M | $123.09 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.
