Sumitomo Mitsui Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.150	21.280	20.920	21.019	21.019	10,883
2026-05-01	21.180	21.340	21.000	21.249	21.249	126,673
2026-04-30	20.450	21.299	20.450	21.280	21.280	2,634
2026-04-29	20.930	21.040	20.510	20.790	20.790	21,425
2026-04-28	21.050	21.430	20.820	20.930	20.930	1,740
2026-04-27	19.920	20.500	19.880	20.300	20.300	3,185
2026-04-24	20.200	20.310	19.930	20.208	20.208	765
2026-04-23	20.030	20.349	20.000	20.080	20.080	1,434
2026-04-22	20.560	20.720	20.340	20.431	20.431	862
2026-04-21	20.730	20.930	20.420	20.510	20.510	3,480
2026-04-20	21.200	21.350	20.910	21.230	21.230	1,762
2026-04-17	21.170	21.870	20.910	21.790	21.790	749
2026-04-16	21.490	21.640	21.250	21.410	21.410	1,357
2026-04-15	21.390	21.600	21.150	21.480	21.480	2,754
2026-04-14	20.940	21.330	20.900	21.310	21.310	1,744
2026-04-13	20.890	21.350	20.820	21.330	21.330	892
2026-04-10	21.060	21.290	20.800	21.189	21.189	1,502
2026-04-09	21.270	21.368	20.860	21.342	21.342	1,289
2026-04-08	21.560	21.700	21.190	21.620	21.620	3,036
2026-04-07	20.510	20.540	20.129	20.329	20.329	1,384
2026-04-02	20.750	20.750	19.850	20.420	20.420	5,883
2026-04-01	20.170	20.890	20.120	20.730	20.730	1,283
2026-03-31	18.740	19.620	18.740	19.570	19.570	991
2026-03-30	18.900	19.520	18.800	19.070	19.070	5,110
2026-03-27	19.610	19.610	19.040	19.089	19.089	1,764
2026-03-26	19.970	19.970	19.420	19.450	19.450	1,312
2026-03-25	20.000	20.240	19.860	19.940	19.940	1,589
2026-03-24	19.600	19.780	19.290	19.650	19.650	970
2026-03-23	19.210	19.820	18.630	19.690	19.690	4,156
2026-03-20	19.540	19.800	19.023	19.030	19.030	943
2026-03-19	19.530	19.580	19.110	19.580	19.580	3,569
2026-03-18	19.640	19.840	19.450	19.500	19.500	1,624
2026-03-17	19.590	19.729	19.549	19.581	19.581	1,377
2026-03-16	19.010	19.550	19.000	19.550	19.550	1,642
2026-03-13	19.360	19.460	19.020	19.190	19.190	4,593
2026-03-12	19.960	19.960	19.110	19.330	19.330	19,985
2026-03-11	20.300	20.300	19.920	20.080	20.080	2,496
2026-03-10	20.400	20.980	20.310	20.389	20.389	1,283
2026-03-09	19.560	19.990	19.050	19.774	19.774	4,164
2026-03-06	20.540	20.540	19.860	20.119	20.119	2,691
2026-03-05	20.910	21.690	20.118	20.120	20.120	1,960
2026-03-04	19.780	20.800	19.500	20.688	20.688	3,209
2026-03-03	21.830	21.880	20.000	20.700	20.700	7,451
2026-03-02	21.920	22.120	21.230	21.970	21.970	2,761
2026-02-27	22.610	23.190	22.300	22.390	22.390	2,248
2026-02-26	22.560	22.940	22.560	22.800	22.800	1,697
2026-02-25	22.290	22.540	21.850	22.490	22.490	2,995
2026-02-24	22.810	22.910	22.010	22.660	22.660	56,592
2026-02-23	24.000	24.000	22.940	23.150	23.150	2,326
2026-02-20	22.930	23.800	22.880	23.300	23.300	2,920
2026-02-19	23.330	23.370	23.200	23.313	23.313	3,648
2026-02-18	23.190	23.190	22.870	22.990	22.990	1,514
2026-02-17	22.730	23.250	22.000	22.990	22.990	7,634
2026-02-16	23.850	23.850	23.850	23.850	23.850	0
2026-02-13	24.020	24.070	23.570	23.850	23.850	5,810
2026-02-12	23.800	24.590	23.600	23.670	23.670	4,613
2026-02-11	23.720	23.780	22.630	23.630	23.630	1,362
2026-02-10	23.490	24.100	23.340	23.370	23.370	4,106
2026-02-09	22.940	23.350	22.830	23.160	23.160	2,841
2026-02-06	22.170	23.099	21.000	23.070	23.070	4,292

← NewerPage 3 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.