The highest closing price for Sumitomo Mitsui Financial (SMFG) last month was $18.22, on November 28. It was up 11.7% for the month. The latest price is $19.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $18.19 | $18.23 | $18.11 | $18.22 | 1,106,500 |
November 26 2025 | $17.76 | $17.93 | $17.73 | $17.84 | 1,278,500 |
November 25 2025 | $17.23 | $17.41 | $17.16 | $17.40 | 1,699,900 |
November 24 2025 | $17.00 | $17.20 | $16.89 | $17.15 | 1,932,500 |
November 21 2025 | $16.85 | $17.05 | $16.81 | $17.02 | 2,885,100 |
November 20 2025 | $16.95 | $17.01 | $16.53 | $16.54 | 2,177,600 |
November 19 2025 | $16.83 | $17.04 | $16.83 | $17.02 | 2,088,700 |
November 18 2025 | $16.88 | $17.02 | $16.77 | $16.86 | 1,937,200 |
November 17 2025 | $17.52 | $17.55 | $17.23 | $17.31 | 1,170,500 |
November 14 2025 | $17.09 | $17.58 | $16.94 | $17.48 | 3,766,200 |
November 13 2025 | $16.74 | $16.76 | $16.51 | $16.57 | 2,916,100 |
November 12 2025 | $16.72 | $16.83 | $16.68 | $16.69 | 2,587,700 |
November 11 2025 | $16.48 | $16.59 | $16.39 | $16.51 | 2,722,100 |
November 10 2025 | $16.38 | $16.53 | $16.34 | $16.47 | 2,160,200 |
November 07 2025 | $16.27 | $16.30 | $16.05 | $16.30 | 3,220,800 |
November 06 2025 | $16.36 | $16.48 | $16.32 | $16.36 | 2,526,300 |
November 05 2025 | $16.00 | $16.19 | $15.94 | $16.14 | 1,908,500 |
November 04 2025 | $16.17 | $16.31 | $16.14 | $16.14 | 2,487,800 |
November 03 2025 | $16.31 | $16.37 | $16.24 | $16.35 | 2,604,600 |
Daily pricing data for Sumitomo Mitsui Financial dates back to 7/28/2004, and may be incomplete.
