Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (NY:SMFG)

20.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	21.09	21.23	20.90	20.99	1,031,387	-0.16(-0.76%)
May 01, 2026	21.05	21.36	21.05	21.15	2,161,117	-0.08(-0.38%)
Apr 30, 2026	20.98	21.33	20.91	21.23	3,698,869	+0.46(+2.21%)
Apr 29, 2026	20.86	20.92	20.70	20.77	2,012,792	-0.17(-0.81%)
Apr 28, 2026	20.93	21.04	20.82	20.94	2,934,135	+0.59(+2.90%)
Apr 27, 2026	20.39	20.50	20.27	20.35	1,021,707	+0.15(+0.74%)
Apr 24, 2026	20.07	20.25	20.04	20.20	2,136,901	+0.10(+0.50%)
Apr 23, 2026	20.27	20.35	19.87	20.10	1,783,476	-0.26(-1.28%)
Apr 22, 2026	20.51	20.52	20.34	20.36	1,484,497	-0.02(-0.10%)
Apr 21, 2026	20.76	20.91	20.34	20.38	2,649,270	-0.83(-3.91%)
Apr 20, 2026	21.34	21.34	21.14	21.21	2,244,123	-0.45(-2.08%)
Apr 17, 2026	21.52	21.87	21.47	21.66	1,577,066	+0.30(+1.40%)
Apr 16, 2026	21.55	21.59	21.36	21.36	1,531,813	-0.16(-0.74%)
Apr 15, 2026	21.47	21.55	21.43	21.52	1,145,505	+0.25(+1.18%)
Apr 14, 2026	21.17	21.33	21.12	21.27	1,381,364	-0.14(-0.65%)
Apr 13, 2026	20.95	21.45	20.90	21.41	1,600,857	+0.25(+1.18%)
Apr 10, 2026	21.27	21.27	21.12	21.16	1,649,710	-0.11(-0.52%)
Apr 09, 2026	20.93	21.37	20.86	21.27	1,801,497	-0.31(-1.44%)
Apr 08, 2026	21.57	21.71	21.38	21.58	1,914,959	+1.11(+5.42%)
Apr 07, 2026	20.34	20.50	20.11	20.47	2,713,205	+0.03(+0.15%)
Apr 06, 2026	20.32	20.53	20.32	20.44	1,522,899	+0.01(+0.05%)
Apr 02, 2026	19.89	20.63	19.86	20.43	3,084,232	-0.27(-1.30%)
Apr 01, 2026	20.51	20.90	20.51	20.70	6,322,845	+0.95(+4.81%)
Mar 31, 2026	19.22	19.76	19.13	19.75	2,838,711	+0.73(+3.84%)
Mar 30, 2026	19.23	19.33	18.94	19.02	2,059,727	-0.03(-0.16%)
Mar 27, 2026	19.27	19.38	18.98	19.05	1,920,553	-0.34(-1.75%)
Mar 26, 2026	19.61	19.69	19.35	19.39	2,013,787	-0.54(-2.71%)
Mar 25, 2026	20.11	20.16	19.79	19.93	2,449,642	+0.34(+1.74%)
Mar 24, 2026	19.30	19.75	19.30	19.59	1,918,475	+0.06(+0.31%)
Mar 23, 2026	19.54	19.85	19.43	19.53	2,745,056	+0.45(+2.36%)
Mar 20, 2026	19.52	19.56	18.95	19.08	2,877,870	-0.46(-2.35%)
Mar 19, 2026	19.18	19.66	19.12	19.54	1,979,373	+0.17(+0.88%)
Mar 18, 2026	19.51	19.62	19.36	19.37	2,068,179	-0.22(-1.12%)
Mar 17, 2026	19.69	19.74	19.53	19.59	1,645,017	+0.09(+0.46%)
Mar 16, 2026	19.39	19.57	19.38	19.50	1,583,211	+0.40(+2.09%)
Mar 13, 2026	19.40	19.48	19.04	19.10	2,313,741	-0.22(-1.14%)
Mar 12, 2026	19.44	19.49	19.09	19.32	3,366,459	-0.77(-3.83%)
Mar 11, 2026	20.01	20.18	19.93	20.09	2,247,656	-0.47(-2.29%)
Mar 10, 2026	20.54	21.00	20.50	20.56	2,629,936	+0.23(+1.13%)
Mar 09, 2026	19.76	20.38	19.58	20.33	2,637,829	+0.25(+1.25%)
Mar 06, 2026	20.00	20.19	19.86	20.08	1,995,244	-0.22(-1.08%)
Mar 05, 2026	20.51	20.62	20.06	20.30	1,681,750	-0.46(-2.22%)
Mar 04, 2026	20.46	20.78	20.45	20.76	1,342,003	+0.07(+0.34%)
Mar 03, 2026	20.16	20.86	20.05	20.69	6,255,889	-1.32(-6.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.