SMFG - SUMITOMO MITSUI FINANCIAL GROUP, INC.
20.08
-0.220 -1.096%
Share volume: 1,995,243
Last Updated: 03-06-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.30
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $20.00 | $20.00 | $20.19 | $20.19 | $19.87 | $19.87 | $20.08 | $20.08 | 1,995,243 | $1,995,134.00 |
| 03-05-2026 | $20.51 | $20.51 | $20.62 | $20.62 | $20.06 | $20.06 | $20.30 | $20.30 | 1,682,263 | $1,682,263.00 |
| 03-04-2026 | $20.46 | $20.46 | $20.78 | $20.78 | $20.45 | $20.45 | $20.76 | $20.76 | 1,343,522 | $1,343,522.00 |
| 03-03-2026 | $20.16 | $20.16 | $20.86 | $20.86 | $20.05 | $20.05 | $20.69 | $20.69 | 6,260,402 | $6,260,402.00 |
| 03-02-2026 | $21.50 | $21.50 | $22.07 | $22.07 | $21.29 | $21.29 | $22.01 | $22.01 | 2,727,600 | $2,727,600.00 |
| 02-27-2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.26 | $22.26 | $22.44 | $22.44 | 2,312,708 | $2,312,708.00 |
| 02-26-2026 | $22.73 | $22.73 | $22.91 | $22.91 | $22.68 | $22.68 | $22.84 | $22.84 | 1,587,912 | $1,587,912.00 |
| 02-25-2026 | $22.05 | $22.05 | $22.56 | $22.56 | $21.86 | $21.86 | $22.48 | $22.48 | 2,378,524 | $2,378,524.00 |
| 02-24-2026 | $22.27 | $22.27 | $22.73 | $22.73 | $22.19 | $22.19 | $22.61 | $22.61 | 3,132,973 | $3,132,973.00 |
| 02-23-2026 | $23.38 | $23.38 | $23.54 | $23.54 | $23.03 | $23.03 | $23.10 | $23.10 | 2,473,508 | $2,473,508.00 |