Sumitomo Mitsui Financial Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	25.690	25.880	25.380	25.388	25.388	10,334
2026-07-27	26.470	26.860	26.110	26.437	26.437	2,082
2026-07-24	26.600	26.600	26.130	26.240	26.240	14,499
2026-07-23	25.880	26.570	25.880	25.950	25.950	2,320
2026-07-22	26.140	26.380	25.990	26.015	26.015	1,705
2026-07-21	25.290	26.020	25.290	25.584	25.584	1,700
2026-07-20	24.950	25.400	24.750	24.810	24.810	2,467
2026-07-17	24.680	25.210	24.260	25.060	25.060	5,669
2026-07-16	26.110	26.320	25.740	25.850	25.850	11,883
2026-07-15	26.570	26.700	26.040	26.360	26.360	3,770
2026-07-14	25.510	26.640	25.510	26.110	26.110	2,274
2026-07-13	25.590	26.250	25.590	25.880	25.880	7,004
2026-07-10	25.380	25.820	25.330	25.800	25.800	3,409
2026-07-09	25.400	25.570	25.210	25.569	25.569	1,809
2026-07-08	25.410	25.490	24.260	25.200	25.200	1,959
2026-07-07	25.580	25.740	25.050	25.290	25.290	4,063
2026-07-06	24.830	25.480	24.760	25.450	25.450	9,027
2026-07-03	24.430	24.430	24.430	24.430	24.430	0
2026-07-02	24.350	24.800	24.280	24.430	24.430	2,683
2026-07-01	23.820	24.220	23.800	24.110	24.110	3,643
2026-06-30	23.650	23.780	23.310	23.580	23.580	4,955
2026-06-29	23.500	23.900	23.340	23.770	23.770	14,996
2026-06-26	23.710	24.000	23.160	23.870	23.870	7,497
2026-06-25	23.900	23.900	23.630	23.660	23.660	2,730
2026-06-24	23.730	23.960	23.440	23.640	23.640	5,565
2026-06-23	24.440	24.440	23.540	24.000	24.000	11,257
2026-06-22	24.050	25.255	24.020	25.050	25.050	3,936
2026-06-19	25.280	25.280	25.280	25.280	25.280	0
2026-06-18	24.830	25.990	24.680	25.280	25.280	5,595
2026-06-17	24.530	24.810	24.230	24.690	24.690	3,802
2026-06-16	24.310	24.500	24.070	24.180	24.180	1,689
2026-06-15	24.430	25.150	24.300	24.380	24.380	6,974
2026-06-12	23.970	24.480	23.970	24.340	24.340	3,130
2026-06-11	22.880	23.720	22.800	23.620	23.620	19,569
2026-06-10	23.440	23.750	22.860	23.231	23.231	1,231
2026-06-09	23.320	23.550	22.780	23.040	23.040	2,233
2026-06-08	22.900	23.400	22.810	23.210	23.210	4,201
2026-06-05	23.560	23.660	23.160	23.240	23.240	11,182
2026-06-04	23.010	23.630	22.820	23.500	23.500	2,264
2026-06-03	22.990	23.220	22.650	22.990	22.990	2,695
2026-06-02	22.160	22.770	22.160	22.670	22.670	6,710
2026-06-01	22.040	22.290	21.170	22.230	22.230	5,197
2026-05-29	22.050	22.350	21.970	21.970	21.970	13,368
2026-05-28	22.100	22.380	21.970	22.370	22.370	6,908
2026-05-27	22.530	22.760	22.340	22.380	22.380	2,225
2026-05-26	22.690	23.030	22.640	22.880	22.880	2,141
2026-05-22	22.710	23.000	22.450	22.820	22.820	2,633
2026-05-21	23.260	23.260	22.400	23.010	23.010	396
2026-05-20	22.170	22.820	22.170	22.761	22.761	7,236
2026-05-19	22.300	22.580	22.170	22.570	22.570	68,039
2026-05-18	21.770	22.110	21.590	21.851	21.851	3,459
2026-05-15	21.610	22.020	21.290	21.970	21.970	1,571
2026-05-14	21.740	22.050	21.390	21.810	21.810	36,566
2026-05-13	22.180	22.810	22.100	22.342	22.342	17,777
2026-05-12	21.830	22.130	21.560	22.109	22.109	148,561
2026-05-11	21.640	21.925	21.340	21.850	21.850	84,972
2026-05-08	21.440	21.610	21.310	21.430	21.430	1,610
2026-05-07	22.020	22.320	21.610	21.610	21.610	1,963
2026-05-06	21.200	21.940	21.060	21.840	21.840	1,487
2026-05-05	20.810	21.470	20.810	21.280	21.280	2,585

← NewerPage 2 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.