Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.080 | 24.410 | 23.531 | 24.180 | 24.180 | 1,226 |
| 2026-10-19 | 24.240 | 25.240 | 24.240 | 24.490 | 24.490 | 1,309 |
| 2026-10-16 | 24.700 | 25.160 | 24.650 | 24.650 | 24.650 | 1,517 |
| 2026-10-15 | 24.550 | 24.830 | 24.490 | 24.720 | 24.720 | 2,289 |
| 2026-10-14 | 25.240 | 25.240 | 24.620 | 24.660 | 24.660 | 2,261 |
| 2026-10-13 | 25.030 | 25.720 | 24.780 | 25.280 | 25.280 | 2,075 |
| 2026-10-12 | 25.230 | 25.440 | 24.800 | 25.160 | 25.160 | 1,115 |
| 2026-10-09 | 24.990 | 25.040 | 24.610 | 25.040 | 25.040 | 2,269 |
| 2026-10-08 | 25.340 | 25.340 | 24.930 | 25.007 | 25.007 | 2,591 |
| 2026-10-07 | 25.790 | 25.870 | 25.110 | 25.593 | 25.593 | 2,064 |
| 2026-10-06 | 25.750 | 26.250 | 25.640 | 26.032 | 26.032 | 2,056 |
| 2026-10-05 | 25.140 | 26.000 | 25.060 | 25.632 | 25.632 | 2,791 |
| 2026-10-02 | 25.400 | 25.620 | 25.260 | 25.370 | 25.370 | 604 |
| 2026-10-01 | 25.740 | 25.790 | 24.770 | 25.020 | 25.020 | 5,512 |
| 2026-09-30 | 26.050 | 26.920 | 26.050 | 26.130 | 26.130 | 2,146 |
| 2026-09-29 | 26.430 | 27.070 | 25.610 | 25.930 | 25.930 | 3,501 |
| 2026-09-28 | 26.720 | 26.810 | 25.500 | 26.570 | 26.570 | 3,679 |
| 2026-09-25 | 26.200 | 26.690 | 26.200 | 26.580 | 26.580 | 1,885 |
| 2026-09-24 | 25.760 | 25.770 | 25.030 | 25.440 | 25.440 | 4,494 |
| 2026-09-23 | 26.400 | 26.400 | 25.690 | 25.890 | 25.890 | 4,347 |
| 2026-09-22 | 26.850 | 26.920 | 26.180 | 26.260 | 26.260 | 1,960 |
| 2026-09-21 | 25.800 | 26.690 | 25.800 | 26.620 | 26.620 | 1,786 |
| 2026-09-18 | 26.070 | 26.420 | 25.790 | 26.170 | 26.170 | 2,599 |
| 2026-09-17 | 26.570 | 26.880 | 26.440 | 26.720 | 26.720 | 1,215 |
| 2026-09-16 | 26.560 | 26.845 | 26.560 | 26.710 | 26.710 | 2,700 |
| 2026-09-15 | 27.090 | 27.090 | 26.510 | 26.690 | 26.690 | 7,857 |
| 2026-09-14 | 27.300 | 27.450 | 26.860 | 27.110 | 27.110 | 2,006 |
| 2026-09-11 | 26.900 | 27.370 | 26.730 | 27.290 | 27.290 | 6,551 |
| 2026-09-10 | 27.270 | 27.270 | 26.310 | 26.560 | 26.560 | 3,507 |
| 2026-09-09 | 27.110 | 27.210 | 26.110 | 26.430 | 26.430 | 1,633 |
| 2026-09-08 | 26.930 | 27.570 | 26.700 | 26.890 | 26.890 | 8,041 |
| 2026-09-04 | 27.670 | 27.740 | 27.000 | 27.220 | 27.220 | 1,791 |
| 2026-09-03 | 26.940 | 27.610 | 26.640 | 27.368 | 27.368 | 2,213 |
| 2026-09-02 | 26.090 | 26.680 | 25.870 | 26.354 | 26.354 | 1,637 |
| 2026-09-01 | 26.200 | 26.450 | 25.800 | 26.270 | 26.270 | 4,165 |
| 2026-08-31 | 26.140 | 26.370 | 25.620 | 25.900 | 25.900 | 828 |
| 2026-08-28 | 25.730 | 26.100 | 25.610 | 25.880 | 25.880 | 3,167 |
| 2026-08-27 | 25.500 | 25.680 | 25.350 | 25.380 | 25.380 | 761 |
| 2026-08-26 | 25.600 | 25.600 | 25.200 | 25.350 | 25.350 | 2,310 |
| 2026-08-25 | 24.770 | 25.180 | 24.770 | 25.060 | 25.060 | 1,661 |
| 2026-08-24 | 25.210 | 25.210 | 24.670 | 24.920 | 24.920 | 3,759 |
| 2026-08-21 | 24.700 | 25.150 | 24.630 | 25.010 | 25.010 | 1,869 |
| 2026-08-20 | 25.100 | 25.100 | 24.380 | 24.590 | 24.590 | 1,689 |
| 2026-08-19 | 25.360 | 25.670 | 24.659 | 24.659 | 24.659 | 3,118 |
| 2026-08-18 | 26.360 | 26.360 | 25.730 | 25.800 | 25.800 | 1,056 |
| 2026-08-17 | 26.380 | 26.380 | 26.050 | 26.210 | 26.210 | 1,619 |
| 2026-08-14 | 26.390 | 26.440 | 26.150 | 26.232 | 26.232 | 4,016 |
| 2026-08-13 | 25.930 | 26.700 | 25.930 | 26.380 | 26.380 | 1,338 |
| 2026-08-12 | 25.300 | 26.180 | 25.300 | 26.060 | 26.060 | 1,225 |
| 2026-08-11 | 25.430 | 25.460 | 25.000 | 25.240 | 25.240 | 2,258 |
| 2026-08-10 | 25.770 | 25.770 | 25.120 | 25.220 | 25.220 | 1,223 |
| 2026-08-07 | 25.900 | 26.000 | 25.460 | 25.660 | 25.660 | 4,406 |
| 2026-08-06 | 25.570 | 26.200 | 25.470 | 25.740 | 25.740 | 4,573 |
| 2026-08-05 | 25.170 | 25.670 | 25.060 | 25.410 | 25.410 | 2,795 |
| 2026-08-04 | 24.890 | 25.260 | 24.760 | 24.970 | 24.970 | 2,845 |
| 2026-08-03 | 25.430 | 26.530 | 24.810 | 25.270 | 25.270 | 4,424 |
| 2026-07-31 | 25.400 | 26.010 | 25.200 | 25.677 | 25.677 | 10,311 |
| 2026-07-30 | 25.410 | 25.870 | 24.490 | 25.103 | 25.103 | 2,115 |
| 2026-07-29 | 25.200 | 25.710 | 24.810 | 25.174 | 25.174 | 7,466 |
| 2026-07-28 | 25.690 | 25.880 | 25.380 | 25.388 | 25.388 | 10,334 |
Page 1 of 4 · 224 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.