SMFG Quote, Trading Chart, Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares
Stock Information
| Company Name: |
Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares |
| Stock Symbol: |
SMFG |
| Market: |
NYSE |
| Website: |
smfg.co.jp |
Get SMFG Alerts
News, Short Squeeze, Breakout and More Instantly...
SMFG Quote
| Last: | $19.42 |
| Change Percent: | -3.26% |
| Open: | $19.44 |
| Previous Close: | $20.075 |
| High: | $19.49 |
| Low: | $19.095 |
| Volume: | 2,020,352 |
| Last Trade Date Time: | 03/12/2026 01:11:14 pm |
| Quotes are delayed by 15 to 20 minutes. |
SMFG Chart
Last Twenty Trading Days
| Date: | 2026-03-12 |
| Open: | $19.44 |
| Close: | $20.075 |
| High: | $19.49 |
| Low: | $19.095 |
| Volume: | 2,020,352 |
| Date: | 2026-03-11 |
| Open: | $20.01 |
| Close: | $20.79 |
| High: | $20.18 |
| Low: | $19.93 |
| Volume: | 1,162,912 |
| Date: | 2026-03-10 |
| Open: | $20.54 |
| Close: | $19.985 |
| High: | $20.87 |
| Low: | $20.5 |
| Volume: | 1,055,490 |
| Date: | 2026-03-09 |
| Open: | $19.76 |
| Close: | $20.055 |
| High: | $20 |
| Low: | $19.58 |
| Volume: | 1,106,638 |
| Date: | 2026-03-06 |
| Open: | $20 |
| Close: | $20.19 |
| High: | $20.105 |
| Low: | $19.865 |
| Volume: | 1,293,815 |
| Date: | 2026-03-05 |
| Open: | $20.51 |
| Close: | $20.645 |
| High: | $20.62 |
| Low: | $20.15 |
| Volume: | 782,477 |
| Date: | 2026-03-04 |
| Open: | $20.46 |
| Close: | $20.635 |
| High: | $20.7113 |
| Low: | $20.45 |
| Volume: | 762,532 |
| Date: | 2026-03-03 |
| Open: | $20.155 |
| Close: | $22.015 |
| High: | $20.66 |
| Low: | $20.0528 |
| Volume: | 3,154,440 |
| Date: | 2026-03-02 |
| Open: | $21.5 |
| Close: | $22.35 |
| High: | $22.065 |
| Low: | $21.2946 |
| Volume: | 1,409,228 |
| Date: | 2026-02-27 |
| Open: | $22.92 |
| Close: | $22.73 |
| High: | $22.92 |
| Low: | $22.255 |
| Volume: | 1,291,604 |
| Date: | 2026-02-26 |
| Open: | $22.73 |
| Close: | $22.525 |
| High: | $22.91 |
| Low: | $22.68 |
| Volume: | 947,473 |
| Date: | 2026-02-25 |
| Open: | $22.05 |
| Close: | $22.645 |
| High: | $22.56 |
| Low: | $21.8602 |
| Volume: | 1,423,355 |
| Date: | 2026-02-24 |
| Open: | $22.27 |
| Close: | $23.17 |
| High: | $22.66 |
| Low: | $22.185 |
| Volume: | 1,518,335 |
| Date: | 2026-02-23 |
| Open: | $23.38 |
| Close: | $23.275 |
| High: | $23.54 |
| Low: | $23.0281 |
| Volume: | 1,617,848 |
| Date: | 2026-02-20 |
| Open: | $23.07 |
| Close: | $23.285 |
| High: | $23.3 |
| Low: | $22.94 |
| Volume: | 1,075,065 |
| Date: | 2026-02-19 |
| Open: | $23.32 |
| Close: | $23.055 |
| High: | $23.375 |
| Low: | $23.2 |
| Volume: | 1,007,587 |
| Date: | 2026-02-18 |
| Open: | $22.99 |
| Close: | $22.865 |
| High: | $23.145 |
| Low: | $22.9 |
| Volume: | 754,191 |
| Date: | 2026-02-17 |
| Open: | $22.43 |
| Close: | $22.43 |
| High: | $22.9701 |
| Low: | $22.36 |
| Volume: | 1,727,117 |
| Date: | 2026-02-13 |
| Open: | $23.76 |
| Close: | $23.63 |
| High: | $23.925 |
| Low: | $23.57 |
| Volume: | 2,370,425 |
| Date: | 2026-02-12 |
| Open: | $24.25 |
| Close: | $23.68 |
| High: | $24.335 |
| Low: | $23.6 |
| Volume: | 1,653,725 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.