Sumitomo Mitsui Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	21.650	21.780	21.300	21.388	21.388	2,385
2026-02-04	21.320	21.910	21.320	21.509	21.509	1,732
2026-02-03	20.800	21.420	20.800	21.120	21.120	2,599
2026-02-02	20.590	21.280	20.450	21.080	21.080	4,559
2026-01-30	21.250	21.460	20.790	21.009	21.009	2,541
2026-01-29	20.980	21.490	20.820	21.171	21.171	929
2026-01-28	21.170	21.170	20.840	20.860	20.860	4,621
2026-01-27	21.220	21.332	21.050	21.332	21.332	5,997
2026-01-26	20.980	21.103	20.780	21.103	21.103	1,888
2026-01-23	20.860	20.940	20.730	20.931	20.931	1,460
2026-01-22	20.670	20.680	20.530	20.661	20.661	4,144
2026-01-21	20.570	20.720	20.200	20.698	20.698	920
2026-01-20	21.210	21.400	20.900	20.939	20.939	4,985
2026-01-19	21.300	21.300	21.300	21.300	21.300	0
2026-01-16	21.950	21.950	21.208	21.300	21.300	1,626
2026-01-15	21.590	21.590	21.333	21.408	21.408	1,789
2026-01-14	21.500	21.500	20.700	20.789	20.789	1,003
2026-01-13	20.320	20.560	20.300	20.458	20.458	2,127
2026-01-12	20.990	20.990	20.200	20.279	20.279	3,764
2026-01-09	19.950	20.320	19.950	20.088	20.088	2,472
2026-01-08	19.670	19.765	19.430	19.731	19.731	1,008
2026-01-07	19.960	19.970	19.869	19.869	19.869	1,787
2026-01-06	20.280	20.330	20.079	20.079	20.079	1,073
2026-01-05	19.730	19.889	19.670	19.875	19.875	2,214
2026-01-02	19.490	19.560	19.381	19.409	19.409	2,160
2025-12-31	19.390	19.390	19.300	19.360	19.360	962
2025-12-30	19.540	19.560	19.400	19.450	19.450	1,706
2025-12-29	19.780	19.780	19.500	19.500	19.500	1,664
2025-12-24	19.630	19.670	19.530	19.650	19.650	1,567
2025-12-23	19.800	19.800	19.670	19.705	19.705	1,443
2025-12-22	19.290	19.381	19.270	19.369	19.369	2,738
2025-12-19	19.311	19.390	19.260	19.360	19.360	394
2025-12-18	19.050	19.100	18.980	19.061	19.061	425
2025-12-17	19.085	19.120	18.820	18.885	18.885	4,356
2025-12-16	19.210	19.250	19.091	19.121	19.121	1,644
2025-12-15	19.430	19.830	19.430	19.635	19.635	4,012
2025-12-12	19.190	19.570	18.970	19.068	19.068	1,071
2025-12-11	18.870	19.010	18.830	18.998	18.998	2,982
2025-12-10	18.645	18.750	18.600	18.712	18.712	692
2025-12-09	18.720	18.770	18.550	18.599	18.599	15,967
2025-12-08	18.860	18.860	18.690	18.769	18.769	1,231
2025-12-05	19.040	19.118	18.930	18.970	18.970	944
2025-12-04	18.902	18.902	18.815	18.815	18.815	2,187
2025-12-03	18.480	18.640	18.420	18.540	18.540	3,677
2025-12-02	18.670	18.990	18.410	18.818	18.818	2,477

← NewerPage 4 of 4 · 225 trading days

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.