The highest closing price for Sumitomo Mitsui Financial (SMFG) last month was $21.66, on April 17. It was up 3.5% for the month. The latest price is $22.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $20.98 | $21.33 | $20.91 | $21.23 | 3,698,800 |
April 29 2026 | $20.86 | $20.92 | $20.70 | $20.77 | 2,012,500 |
April 28 2026 | $20.93 | $21.04 | $20.82 | $20.94 | 2,934,100 |
April 27 2026 | $20.39 | $20.50 | $20.27 | $20.35 | 1,021,700 |
April 24 2026 | $20.07 | $20.25 | $20.04 | $20.20 | 2,136,900 |
April 23 2026 | $20.27 | $20.35 | $19.87 | $20.10 | 1,783,500 |
April 22 2026 | $20.51 | $20.52 | $20.34 | $20.36 | 1,484,500 |
April 21 2026 | $20.76 | $20.91 | $20.34 | $20.38 | 2,649,300 |
April 20 2026 | $21.34 | $21.34 | $21.14 | $21.21 | 2,244,100 |
April 17 2026 | $21.52 | $21.87 | $21.47 | $21.66 | 1,577,100 |
April 16 2026 | $21.55 | $21.59 | $21.36 | $21.36 | 1,531,800 |
April 15 2026 | $21.47 | $21.55 | $21.43 | $21.52 | 1,145,400 |
April 14 2026 | $21.17 | $21.33 | $21.12 | $21.27 | 1,381,400 |
April 13 2026 | $20.95 | $21.45 | $20.90 | $21.41 | 1,600,800 |
April 10 2026 | $21.27 | $21.27 | $21.13 | $21.16 | 1,649,700 |
April 09 2026 | $20.93 | $21.37 | $20.86 | $21.27 | 1,801,500 |
April 08 2026 | $21.57 | $21.72 | $21.38 | $21.58 | 1,915,000 |
April 07 2026 | $20.34 | $20.50 | $20.11 | $20.47 | 2,713,200 |
April 06 2026 | $20.32 | $20.53 | $20.32 | $20.44 | 1,522,900 |
April 02 2026 | $19.89 | $20.63 | $19.86 | $20.43 | 3,084,200 |
April 01 2026 | $20.51 | $20.90 | $20.51 | $20.70 | 6,322,800 |
Daily pricing data for Sumitomo Mitsui Financial dates back to 7/28/2004, and may be incomplete.