The highest closing price for Sumitomo Mitsui Financial (SMFG) last month was $27.11, on September 3. It was up 1.2% for the month. The latest price is $24.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $26.43 | $26.58 | $25.90 | $25.91 | 1,670,956 |
September 29 2026 | $25.94 | $25.94 | $25.32 | $25.59 | 1,487,699 |
September 28 2026 | $26.17 | $26.38 | $25.99 | $26.00 | 1,374,032 |
September 25 2026 | $26.04 | $26.26 | $25.99 | $26.17 | 1,992,673 |
September 24 2026 | $25.02 | $25.16 | $24.88 | $25.09 | 1,341,914 |
September 23 2026 | $25.55 | $25.58 | $25.39 | $25.43 | 1,097,500 |
September 22 2026 | $26.10 | $26.20 | $25.71 | $25.71 | 1,116,083 |
September 21 2026 | $26.12 | $26.25 | $25.92 | $26.23 | 1,099,928 |
September 18 2026 | $25.64 | $25.88 | $25.50 | $25.81 | 1,452,347 |
September 17 2026 | $26.28 | $26.37 | $26.20 | $26.28 | 896,528 |
September 16 2026 | $26.30 | $26.41 | $25.61 | $25.86 | 1,216,676 |
September 15 2026 | $26.28 | $26.37 | $26.10 | $26.34 | 1,304,996 |
September 14 2026 | $26.72 | $26.91 | $26.64 | $26.79 | 1,554,500 |
September 11 2026 | $26.70 | $26.91 | $26.65 | $26.84 | 1,340,722 |
September 10 2026 | $26.17 | $26.32 | $26.08 | $26.11 | 1,013,662 |
September 09 2026 | $26.09 | $26.15 | $25.88 | $25.88 | 1,700,877 |
September 08 2026 | $26.79 | $26.79 | $26.35 | $26.35 | 2,553,666 |
September 04 2026 | $26.78 | $26.98 | $26.78 | $26.85 | 1,257,243 |
September 03 2026 | $26.70 | $27.16 | $26.70 | $27.11 | 1,711,023 |
September 02 2026 | $25.87 | $26.28 | $25.87 | $26.28 | 1,638,502 |
September 01 2026 | $25.59 | $25.88 | $25.49 | $25.60 | 1,270,238 |
Daily pricing data for Sumitomo Mitsui Financial dates back to 7/28/2004, and may be incomplete.