5 DAY PERFORMANCE
-22.63%
1 MONTH PERFORMANCE
-18.80%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
+6.60%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+20.78%
Sumitomo Mitsui Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.56 | $26.65 (0.34%) | $26.65 | $26.35 | 458.66 K | $168.43 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 |
| 08/04/2026 | $25.06 | $24.86 (-0.8%) | $25.06 | $24.76 | 2.11 M | $157.83 B |
| 08/03/2026 | $25.41 | $25.25 (-0.63%) | $25.41 | $25.05 | 2.55 M | $160.31 B |
| 07/31/2026 | $25.47 | $25.88 (1.61%) | $26.08 | $25.44 | 1.55 M | $164.31 B |
| 07/30/2026 | $25.08 | $25.78 (2.79%) | $25.88 | $24.96 | 2.02 M | $163.67 B |
| 07/29/2026 | $25.41 | $24.96 (-1.77%) | $25.46 | $24.94 | 2.40 M | $158.46 B |
| 07/28/2026 | $25.45 | $25.59 (0.55%) | $25.70 | $25.39 | 1.64 M | $161.29 B |
| 07/27/2026 | $26.47 | $26.34 (-0.49%) | $26.54 | $26.09 | 1.83 M | $166.02 B |
| 07/24/2026 | $26.28 | $26.18 (-0.38%) | $26.44 | $26.18 | 1.48 M | $165.01 B |
| 07/23/2026 | $26.17 | $25.91 (-0.99%) | $26.18 | $25.84 | 2.44 M | $163.31 B |
| 07/22/2026 | $26.04 | $26.08 (0.15%) | $26.17 | $25.99 | 1.01 M | $164.38 B |
| 07/21/2026 | $25.70 | $25.92 (0.86%) | $26.03 | $25.57 | 1.28 M | $163.37 B |
| 07/20/2026 | $25.18 | $24.89 (-1.15%) | $25.27 | $24.89 | 1.54 M | $156.88 B |
| 07/17/2026 | $24.79 | $24.95 (0.65%) | $25.13 | $24.66 | 2.06 M | $157.26 B |
| 07/16/2026 | $25.95 | $25.85 (-0.39%) | $26.02 | $25.78 | 1.77 M | $162.93 B |
| 07/15/2026 | $26.37 | $26.50 (0.49%) | $26.50 | $26.18 | 1.77 M | $167.03 B |
| 07/14/2026 | $26.21 | $26.26 (0.19%) | $26.67 | $26.08 | 2.15 M | $165.51 B |
| 07/13/2026 | $26.02 | $25.96 (-0.23%) | $26.03 | $25.80 | 2.48 M | $163.62 B |
| 07/10/2026 | $25.55 | $25.74 (0.74%) | $25.82 | $25.52 | 2.62 M | $162.24 B |
| 07/09/2026 | $25.40 | $25.48 (0.31%) | $25.58 | $25.32 | 1.12 M | $160.60 B |
| 07/08/2026 | $25.16 | $25.32 (0.64%) | $25.34 | $24.95 | 1.74 M | $159.59 B |
| 07/07/2026 | $25.45 | $25.31 (-0.55%) | $25.57 | $25.16 | 1.79 M | $159.53 B |
| 07/06/2026 | $25.12 | $25.51 (1.55%) | $25.51 | $25.12 | 1.88 M | $160.79 B |
| 07/02/2026 | $24.70 | $24.53 (-0.69%) | $24.74 | $24.33 | 1.78 M | $154.61 B |
| 07/01/2026 | $23.81 | $24.05 (1.01%) | $24.23 | $23.81 | 2.20 M | $151.58 B |
| 06/30/2026 | $23.65 | $23.58 (-0.3%) | $23.69 | $23.52 | 1.78 M | $148.62 B |
| 06/29/2026 | $23.59 | $23.71 (0.51%) | $23.77 | $23.50 | 1.29 M | $149.44 B |
| 06/26/2026 | $23.71 | $23.83 (0.51%) | $24.01 | $23.71 | 1.60 M | $150.20 B |
| 06/25/2026 | $23.82 | $23.70 (-0.5%) | $23.90 | $23.57 | 1.66 M | $149.38 B |
| 06/24/2026 | $23.61 | $23.62 (0.04%) | $23.72 | $23.45 | 2.47 M | $148.87 B |
| 06/23/2026 | $23.78 | $23.95 (0.71%) | $24.12 | $23.61 | 2.29 M | $150.95 B |
| 06/22/2026 | $24.99 | $25.03 (0.16%) | $25.27 | $24.88 | 2.89 M | $157.76 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.
