MetaCap

Sumitomo Mitsui Financial Group Unsponsored Stock Price History

NYSE: SMFGFinanceCommercial BanksUSD

25.13-0.18 (-0.71%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SMFG price history at a glance

The price history for Sumitomo Mitsui Financial Group Unsponsored (SMFG) on this page begins on January 23, 2006, when the stock closed at $22.40; it most recently closed at $25.13 on October 5, 2026. The highest price in this record is $27.62, reached on August 31, 2026; the latest close is 9.0% below that peak. Across the 19 complete calendar years in the table, SMFG finished higher in 12 and lower in 7. Its best year was 2024 (+49.7%) and its worst was 2008 (-41.4%).

Over roughly 21 years the share price changed +12.2%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, SMFG has gained 56.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006
$27.62
Date of high
Aug 31, 2026
Low since 2006
$4.49
Date of low
Mar 16, 2020
52-week high
$27.62
52-week low
$15.25
Last close
$25.13

SMFG returns

1 week

-1.06%

1 month

-4.48%

3 months

-2.37%

6 months

+18.76%

Year to date

+30.01%

1 year

+56.57%

3 years

+159.88%

5 years

+265.79%

SMFG price return, excluding dividends.

SMFG annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.13+29.20%
202519.45+34.23%
202414.49+49.69%
20239.68+20.70%
20228.02+18.11%
20216.79+10.05%
20206.17-16.62%
20197.40+6.17%
20186.97-19.79%
20178.69+13.74%
20167.64+0.66%
20157.59+3.83%
20147.31-28.96%
201310.29+38.87%
20127.41+34.48%
20115.51-22.50%
20107.11+24.74%
20095.70-32.78%
20088.48-41.36%
200714.46-30.14%
2006*20.70-7.59%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

SMFG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.8025.1424.7625.13-0.71%
25.0025.3424.9925.31-0.35%
25.3725.5325.1225.40-1.66%
25.8426.0525.8325.83+0.78%
25.6725.7725.5225.63+0.91%
25.4225.4625.2225.40+0.47%
25.5125.5724.7825.28-2.43%
26.4326.5825.9025.91-0.42%
26.3726.3725.7426.02-1.55%
26.6126.8226.4326.43-0.68%
26.4726.7026.4226.61+4.31%
25.4425.5825.2925.51-1.32%
25.9826.0125.8125.85-1.11%
26.5426.6426.1426.14-1.99%
26.5626.6926.3526.67+1.64%
26.0726.3225.9326.24-1.80%
26.7226.8126.6426.72+1.64%
26.7426.8526.0426.29-1.83%
26.7226.8126.5426.78-1.69%
27.1727.3627.0927.24-0.18%
27.1527.3627.0927.29+2.79%
26.6126.7626.5226.55+0.91%
26.5326.5926.3126.31-1.79%
27.2427.2426.7926.79-1.87%
27.2327.4427.2327.30-0.94%
27.1527.6227.1527.56+3.14%
26.3026.7226.3026.72+2.65%
26.0226.3225.9226.03+0.74%
26.2126.2325.8425.84-0.31%
25.9926.0825.8425.92+1.93%
25.4825.6025.3525.43+0.04%
25.3925.5025.3425.42+0.95%
25.1025.1824.9925.18+0.72%
24.9525.0124.8525.00-0.20%
25.1125.1224.8625.05+2.08%
24.4824.7924.3224.54-0.12%
25.1825.2424.5724.57-4.80%
26.0026.0625.7325.81-1.64%
26.2326.3326.0526.24-0.30%
26.4026.4426.2126.32+0.08%
26.2726.3926.2026.30+0.96%
26.0426.1826.0026.05+3.58%
25.4325.4825.1425.15-0.67%
25.2325.3225.1425.32-1.63%
25.9425.9625.6225.74+0.04%
25.8725.9025.6825.73+1.30%
25.5925.6725.3725.40+2.17%
25.0625.0624.7624.86-1.54%
25.4125.4125.0525.25-2.43%
25.4726.0825.4425.88+0.39%
25.0825.8824.9625.78+3.29%
25.4125.4624.9424.96-2.46%
25.4525.7025.3925.59-2.85%
26.4726.5426.0926.34+0.61%
26.2826.4426.1826.18+1.04%
26.1726.1825.8425.91-0.65%
26.0426.1725.9926.08+0.62%
25.7026.0325.5725.92+4.14%
25.1825.2724.8924.89-0.24%
24.7925.1324.6624.95-3.48%
25.9526.0225.7825.85-2.45%
26.3726.5026.1826.50+0.91%
26.2126.6726.0826.26+1.16%
26.0226.0325.8025.96+0.85%
25.5525.8225.5225.74+1.02%
25.4025.5825.3225.48+0.63%
25.1625.3424.9525.32+0.04%
25.4525.5725.1625.31-0.78%
25.1225.5125.1225.51+4.00%
24.7024.7424.3324.53+2.00%
23.8124.2323.8124.05+1.99%
23.6523.6923.5223.58-0.55%
23.5923.7723.5023.71-0.50%
23.7124.0123.7123.83+0.55%
23.8223.9023.5723.70+0.34%
23.6123.7223.4523.62-1.38%
23.7824.1223.6123.95-4.31%
24.9925.2724.8825.03-0.79%
25.2225.3525.0925.23+2.81%
24.3924.8924.3524.54+1.53%
24.2624.3524.0924.17-0.53%
24.5824.6024.2924.30-0.41%
24.1624.4424.0924.40+2.43%
23.2823.8723.1523.82+3.61%
23.2623.4822.9722.99-0.35%
23.3423.4322.7723.07-0.73%
23.1623.4023.1623.24+0.35%
23.4723.5523.0923.16-1.78%
23.1923.6523.1923.58+2.66%
22.9623.1322.9222.97+1.01%
22.3722.7822.3322.74+2.76%
21.9822.2821.9422.13+0.73%
22.1522.2221.9421.97-1.44%
22.1622.3922.1122.29-0.49%
22.5022.5522.3522.40-2.31%
22.9623.0422.8522.93+1.01%
22.8122.9022.6322.70-0.96%
22.7023.0622.6022.92+0.35%
22.3922.8622.3522.84+2.01%
22.4022.6022.2722.39+2.14%
21.9122.0721.7621.92+0.37%
21.6322.0421.6321.84+0.55%
21.7821.8821.6021.72-2.73%
22.4022.5222.0622.33+1.00%
21.8222.1621.7522.11+1.52%
21.7621.9521.7321.78+1.63%
21.5221.6421.3821.43-0.23%
21.8421.8421.4421.48-2.01%
21.6521.9721.6121.92+3.40%
21.1421.3321.0721.20+1.00%
21.0921.2320.9020.99-0.76%
21.0521.3621.0521.15-0.38%
20.9821.3320.9121.23+2.21%
20.8620.9220.7020.77-0.81%
20.9321.0420.8220.94+2.90%
20.3920.5020.2720.35+0.74%
20.0720.2520.0420.20+0.50%
20.2720.3519.8720.10-1.28%
20.5120.5220.3420.36-0.10%
20.7620.9120.3420.38-3.91%
21.3421.3421.1421.21-2.08%
21.5221.8721.4721.66+1.40%
21.5521.5921.3621.36-0.74%
21.4721.5521.4321.52+1.18%
21.1721.3321.1221.27-0.65%
20.9521.4520.9021.41+1.18%
21.2721.2721.1321.16-0.52%
20.9321.3720.8621.27-1.44%
21.5721.7221.3821.58+5.42%
20.3420.5020.1120.47+0.15%
20.3220.5320.3220.44+0.05%
19.8920.6319.8620.43-1.30%
20.5120.9020.5120.70+4.81%
19.2219.7619.1319.75+3.84%
19.2319.3318.9419.02-0.16%
19.2719.3818.9819.05-1.75%
19.6119.6919.3519.39-2.71%
20.1120.1619.7919.93+1.74%
19.3019.7519.3019.59+0.31%
19.5419.8519.4319.53+2.36%
19.5219.5618.9519.08-2.35%
19.1819.6619.1219.54+0.88%
19.5119.6219.3619.37-1.12%
19.6919.7419.5319.59+0.46%
19.3919.5719.3819.50+2.09%
19.4019.4819.0419.10-1.14%
19.4419.4919.1019.32-3.83%
20.0120.1819.9320.09-2.29%
20.5421.0020.5020.56+1.13%
19.7620.3819.5820.33+1.25%
20.0020.1919.8720.08-1.08%
20.5120.6220.0620.30-2.22%
20.4620.7820.4520.76+0.34%
20.1620.8620.0520.69-6.00%
21.5022.0721.2922.01-1.92%
22.9222.9222.2622.44-1.75%
22.7322.9122.6822.84+1.60%
22.0522.5621.8622.48-0.57%
22.2722.7322.1922.61-2.12%
23.3823.5423.0323.10-1.20%
23.0723.4022.9423.38-0.09%
23.3223.4023.2023.40+1.78%
22.9923.1522.9022.99+0.35%
22.4323.0022.3622.91-3.78%
23.7623.9423.5723.81+0.29%
24.2524.3423.5423.74-0.13%
23.6623.8023.4323.77+1.49%
23.6323.8623.3023.42+0.90%
22.9823.2322.9623.21+0.74%
22.8523.1022.7923.04+7.97%
21.5621.6921.2921.34-1.30%
21.7121.9121.4221.62+1.31%
21.3121.4221.0821.34+1.14%
20.6021.1320.6021.10+0.52%
21.1421.3120.7320.99-1.41%
21.2821.4120.9721.29+1.62%
20.9920.9920.8220.95-1.87%
21.2121.3521.2021.35+1.43%
20.9721.1420.9421.05+0.62%
20.8320.9920.7320.92+1.31%
20.5920.7020.5420.65-0.72%
20.5120.8820.4420.80-0.48%
20.8921.1320.8720.90-1.92%
21.2721.3521.2121.31-0.23%
21.4421.5421.3321.36+2.99%
20.8420.9420.7020.74+1.02%
20.5320.5420.3920.53+0.98%
20.3020.3520.2020.33+0.64%
20.0920.3220.0020.20+2.43%
19.6419.7919.6419.72-0.75%
19.9519.9719.7919.87-0.70%
20.3220.3420.0020.01+0.65%
19.7319.9019.7019.88+2.21%
19.4719.5119.3719.45+0.62%
19.4019.5019.2919.33-0.31%
19.5219.5719.3819.39-0.92%
19.6019.6219.4819.57+0.36%
19.6319.6519.4919.50-1.02%
19.5519.7019.4819.70+0.25%
19.6719.7619.6219.65+1.29%
19.3519.4119.2819.40+0.67%
19.2119.3919.2119.27+1.21%
18.9819.1018.9519.04+1.17%
19.1219.1218.7918.82-1.77%
19.1819.2519.0819.16-2.39%
19.7219.8319.6119.63+2.99%
19.0719.1118.9619.06+0.37%
18.8319.0418.8318.99+0.80%
18.6618.8818.6118.84+0.96%
18.6518.7718.5318.66-0.64%
18.8618.8618.6818.78-0.95%
19.0019.1218.9318.96+1.17%
18.9018.9318.7418.74+1.02%
18.4918.5918.4218.55-1.28%
18.9018.9918.7818.79+2.12%
18.4318.5518.3918.40+0.99%
18.1918.2318.1118.22+2.13%
17.7617.9317.7317.84+2.53%
17.2317.4117.1617.40+1.46%
17.0017.2016.8917.15+0.76%
16.8517.0516.8117.02+2.90%
16.9517.0116.5316.54-2.82%
16.8317.0416.8317.02+0.95%
16.8817.0216.7716.86-2.60%
17.5217.5517.2317.31-0.97%
17.0917.5816.9417.48+5.49%
16.7416.7616.5116.57-0.72%
16.7216.8316.6816.69+1.09%
16.4816.5916.3916.51+0.24%
16.3816.5316.3416.47+1.04%
16.2716.3016.0516.30-0.37%
16.3616.4816.3216.36+1.36%
16.0016.1915.9416.140.00%
16.1716.3116.1416.14-1.28%
16.3116.3716.2416.35+0.43%
16.1616.3316.1616.28+0.43%
16.1516.3216.1116.21+0.37%
16.1816.2716.0816.15-1.46%
16.2016.4116.1816.39+2.12%
16.1216.1416.0516.05+0.12%
15.9616.0315.8516.03+0.75%
16.0016.0015.8915.91-1.00%
16.0916.0915.9116.07-0.31%
16.1816.2316.1216.12-0.86%
16.1816.3016.1816.26+3.30%
15.6815.7915.6215.74-0.25%
15.9116.0115.6815.78+0.57%
15.7515.8115.6115.69+1.03%
15.2515.5815.2515.53+1.37%
15.4215.4215.2615.32+0.79%
15.6315.6815.1815.20-5.30%
16.1916.1915.9616.05—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMFG chart for longer ranges.