5 DAY PERFORMANCE
-21.41%
1 MONTH PERFORMANCE
-19.64%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
-11.72%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+30.47%
Sumitomo Mitsui Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.94 | $25.86 (-0.31%) | $25.96 | $25.85 | 102.14 K | |
| 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 |
| 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 |
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.
