Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)
SMFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.63% | 1.38M |
| Aug 7, 2026 | $25.94 | $25.96 | $25.62 | $25.74 | +0.04% | 1.54M |
| Aug 6, 2026 | $25.87 | $25.90 | $25.68 | $25.73 | +1.30% | 1.39M |
| Aug 5, 2026 | $25.59 | $25.67 | $25.37 | $25.40 | +2.17% | 1.43M |
| Aug 4, 2026 | $25.06 | $25.06 | $24.76 | $24.86 | -1.54% | 2.11M |
| Aug 3, 2026 | $25.41 | $25.41 | $25.05 | $25.25 | -2.43% | 2.55M |
| Jul 31, 2026 | $25.47 | $26.08 | $25.44 | $25.88 | +0.39% | 1.55M |
| Jul 30, 2026 | $25.08 | $25.88 | $24.96 | $25.78 | +3.29% | 2.02M |
| Jul 29, 2026 | $25.41 | $25.46 | $24.94 | $24.96 | -2.46% | 2.40M |
| Jul 28, 2026 | $25.45 | $25.70 | $25.39 | $25.59 | -2.85% | 1.64M |
| Jul 27, 2026 | $26.47 | $26.54 | $26.09 | $26.34 | +0.61% | 1.83M |
| Jul 24, 2026 | $26.28 | $26.44 | $26.18 | $26.18 | +1.04% | 1.48M |
| Jul 23, 2026 | $26.17 | $26.18 | $25.84 | $25.91 | -0.65% | 2.44M |
| Jul 22, 2026 | $26.04 | $26.17 | $25.99 | $26.08 | +0.62% | 1.01M |
| Jul 21, 2026 | $25.70 | $26.03 | $25.57 | $25.92 | +4.14% | 1.28M |
| Jul 20, 2026 | $25.18 | $25.27 | $24.89 | $24.89 | -0.24% | 1.54M |
| Jul 17, 2026 | $24.79 | $25.13 | $24.66 | $24.95 | -3.48% | 2.06M |
| Jul 16, 2026 | $25.95 | $26.02 | $25.78 | $25.85 | -2.45% | 1.77M |
| Jul 15, 2026 | $26.37 | $26.50 | $26.18 | $26.50 | +0.91% | 1.77M |
| Jul 14, 2026 | $26.21 | $26.67 | $26.08 | $26.26 | +1.16% | 2.15M |
| Jul 13, 2026 | $26.02 | $26.03 | $25.80 | $25.96 | +0.85% | 2.48M |
| Jul 10, 2026 | $25.55 | $25.82 | $25.52 | $25.74 | +1.02% | 2.62M |
| Jul 9, 2026 | $25.40 | $25.58 | $25.32 | $25.48 | +0.63% | 1.12M |
| Jul 8, 2026 | $25.16 | $25.34 | $24.95 | $25.32 | +0.04% | 1.74M |
| Jul 7, 2026 | $25.45 | $25.57 | $25.16 | $25.31 | -0.78% | 1.79M |
| Jul 6, 2026 | $25.12 | $25.51 | $25.12 | $25.51 | +4.00% | 1.88M |
| Jul 2, 2026 | $24.70 | $24.74 | $24.33 | $24.53 | +2.00% | 1.78M |
| Jul 1, 2026 | $23.81 | $24.23 | $23.81 | $24.05 | +1.99% | 2.20M |
| Jun 30, 2026 | $23.65 | $23.69 | $23.52 | $23.58 | -0.55% | 1.78M |
| Jun 29, 2026 | $23.59 | $23.77 | $23.50 | $23.71 | -0.50% | 1.29M |
| Jun 26, 2026 | $23.71 | $24.01 | $23.71 | $23.83 | +0.55% | 1.60M |
| Jun 25, 2026 | $23.82 | $23.90 | $23.57 | $23.70 | +0.34% | 1.66M |
| Jun 24, 2026 | $23.61 | $23.72 | $23.45 | $23.62 | -1.38% | 2.47M |
| Jun 23, 2026 | $23.78 | $24.12 | $23.61 | $23.95 | -4.31% | 2.29M |
| Jun 22, 2026 | $24.99 | $25.27 | $24.88 | $25.03 | -0.79% | 2.89M |
| Jun 18, 2026 | $25.22 | $25.35 | $25.09 | $25.23 | +2.81% | 2.50M |
| Jun 17, 2026 | $24.39 | $24.89 | $24.35 | $24.54 | — | 2.91M |
