Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)
SMFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.18 | $24.38 | $24.01 | $24.01 | -0.79% | 1.31M |
| Oct 30, 2026 | $24.34 | $24.38 | $24.01 | $24.20 | -1.87% | 1.56M |
| Oct 29, 2026 | $24.65 | $24.78 | $24.51 | $24.66 | +2.15% | 1.14M |
| Oct 28, 2026 | $24.20 | $24.20 | $23.91 | $24.14 | -0.49% | 1.13M |
| Oct 27, 2026 | $24.17 | $24.28 | $24.06 | $24.26 | +1.89% | 1.02M |
| Oct 26, 2026 | $23.93 | $23.98 | $23.78 | $23.81 | +0.04% | 1.00M |
| Oct 23, 2026 | $23.66 | $23.89 | $23.58 | $23.80 | -1.20% | 1.31M |
| Oct 22, 2026 | $24.19 | $24.36 | $24.01 | $24.09 | -1.75% | 1.08M |
| Oct 21, 2026 | $24.57 | $24.64 | $24.38 | $24.52 | +1.45% | 1.07M |
| Oct 20, 2026 | $23.90 | $24.42 | $23.86 | $24.17 | -0.98% | 1.55M |
| Oct 19, 2026 | $24.70 | $24.77 | $24.37 | $24.41 | -1.37% | 1.55M |
| Oct 16, 2026 | $24.98 | $25.17 | $24.62 | $24.75 | -0.04% | 1.49M |
| Oct 15, 2026 | $24.49 | $24.78 | $24.44 | $24.76 | +0.04% | 1.82M |
| Oct 14, 2026 | $24.75 | $24.86 | $24.62 | $24.75 | -1.82% | 1.19M |
| Oct 13, 2026 | $25.33 | $25.49 | $25.18 | $25.21 | +0.72% | 1.18M |
| Oct 12, 2026 | $25.16 | $25.28 | $24.98 | $25.03 | -0.40% | 1.26M |
| Oct 9, 2026 | $24.80 | $25.15 | $24.76 | $25.13 | -0.71% | 1.02M |
| Oct 8, 2026 | $25.00 | $25.35 | $24.98 | $25.31 | -0.35% | 1.24M |
| Oct 7, 2026 | $25.37 | $25.53 | $25.12 | $25.40 | -1.66% | 2.07M |
| Oct 6, 2026 | $25.84 | $26.05 | $25.83 | $25.83 | +0.78% | 1.17M |
| Oct 5, 2026 | $25.67 | $25.77 | $25.52 | $25.63 | +0.91% | 1.87M |
| Oct 2, 2026 | $25.42 | $25.46 | $25.22 | $25.40 | +0.47% | 1.75M |
| Oct 1, 2026 | $25.51 | $25.57 | $24.78 | $25.28 | -2.43% | 2.45M |
| Sep 30, 2026 | $26.43 | $26.58 | $25.90 | $25.91 | -0.42% | 1.67M |
| Sep 29, 2026 | $26.37 | $26.37 | $25.74 | $26.02 | -1.55% | 1.49M |
| Sep 28, 2026 | $26.61 | $26.82 | $26.43 | $26.43 | -0.68% | 1.37M |
| Sep 25, 2026 | $26.47 | $26.70 | $26.42 | $26.61 | +4.31% | 1.99M |
| Sep 24, 2026 | $25.44 | $25.58 | $25.29 | $25.51 | -1.32% | 1.34M |
| Sep 23, 2026 | $25.98 | $26.01 | $25.81 | $25.85 | -1.11% | 1.10M |
| Sep 22, 2026 | $26.54 | $26.64 | $26.14 | $26.14 | -1.99% | 1.12M |
| Sep 21, 2026 | $26.56 | $26.69 | $26.35 | $26.67 | +1.64% | 1.10M |
| Sep 18, 2026 | $26.07 | $26.32 | $25.93 | $26.24 | -1.80% | 1.45M |
| Sep 17, 2026 | $26.72 | $26.81 | $26.64 | $26.72 | +1.64% | 896.53K |
| Sep 16, 2026 | $26.74 | $26.85 | $26.04 | $26.29 | -1.83% | 1.22M |
| Sep 15, 2026 | $26.72 | $26.81 | $26.54 | $26.78 | -1.69% | 1.30M |
| Sep 14, 2026 | $27.17 | $27.36 | $27.09 | $27.24 | -0.18% | 1.55M |
| Sep 11, 2026 | $27.15 | $27.36 | $27.09 | $27.29 | +2.79% | 1.34M |
| Sep 10, 2026 | $26.61 | $26.76 | $26.52 | $26.55 | +0.91% | 1.01M |
| Sep 9, 2026 | $26.53 | $26.59 | $26.31 | $26.31 | -1.79% | 1.70M |
| Sep 8, 2026 | $27.24 | $27.24 | $26.79 | $26.79 | -1.87% | 2.55M |
| Sep 4, 2026 | $27.23 | $27.44 | $27.23 | $27.30 | -0.94% | 1.26M |
| Sep 3, 2026 | $27.15 | $27.62 | $27.15 | $27.56 | +3.14% | 1.71M |
| Sep 2, 2026 | $26.30 | $26.72 | $26.30 | $26.72 | +2.65% | 1.64M |
| Sep 1, 2026 | $26.02 | $26.32 | $25.92 | $26.03 | +0.74% | 1.27M |
| Aug 31, 2026 | $26.21 | $26.23 | $25.84 | $25.84 | -0.31% | 1.26M |
| Aug 28, 2026 | $25.99 | $26.08 | $25.84 | $25.92 | +1.93% | 1.48M |
| Aug 27, 2026 | $25.48 | $25.60 | $25.35 | $25.43 | +0.04% | 1.03M |
| Aug 26, 2026 | $25.39 | $25.50 | $25.34 | $25.42 | +0.95% | 933.90K |
| Aug 25, 2026 | $25.10 | $25.18 | $24.99 | $25.18 | +0.72% | 1.22M |
| Aug 24, 2026 | $24.95 | $25.01 | $24.85 | $25.00 | -0.20% | 1.11M |
| Aug 21, 2026 | $25.11 | $25.12 | $24.86 | $25.05 | +2.08% | 1.09M |
| Aug 20, 2026 | $24.48 | $24.79 | $24.32 | $24.54 | -0.12% | 1.26M |
| Aug 19, 2026 | $25.18 | $25.24 | $24.57 | $24.57 | -4.80% | 1.42M |
| Aug 18, 2026 | $26.00 | $26.06 | $25.73 | $25.81 | -1.64% | 1.10M |
| Aug 17, 2026 | $26.23 | $26.33 | $26.05 | $26.24 | -0.30% | 1.01M |
| Aug 14, 2026 | $26.40 | $26.44 | $26.21 | $26.32 | +0.08% | 951.27K |
| Aug 13, 2026 | $26.27 | $26.39 | $26.20 | $26.30 | +0.96% | 1.26M |
| Aug 12, 2026 | $26.04 | $26.18 | $26.00 | $26.05 | +3.58% | 1.56M |
| Aug 11, 2026 | $25.43 | $25.48 | $25.14 | $25.15 | -0.67% | 1.15M |
| Aug 10, 2026 | $25.23 | $25.32 | $25.14 | $25.32 | — | 1.38M |
