NYSE:SMFG | Historical Stock Price | SUMITOMO MITSUI FINANCIAL GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.68$6.73$9.68$13.92$20.01$28.762006-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.17$6.17772,000——
2020-12-30$6.18$6.18637,500——
2020-12-29$6.18$6.181,679,600——
2020-12-28$6.14$6.141,303,200——
2020-12-24$6.02$6.02393,900——
2020-12-23$6.00$6.001,262,800——
2020-12-22$5.96$5.961,858,800——
2020-12-21$6.06$6.062,554,400——
2020-12-18$6.03$6.031,376,600——
2020-12-17$6.04$6.041,474,800——
2020-12-16$5.99$5.991,054,800——
2020-12-15$6.01$6.011,332,200——
2020-12-14$5.98$5.981,554,800——
2020-12-11$5.92$5.921,639,800——
2020-12-10$5.86$5.861,486,900——
2020-12-09$5.86$5.861,441,200——
2020-12-08$5.88$5.881,165,700——
2020-12-07$5.86$5.86979,500——
2020-12-04$5.97$5.97827,300——
2020-12-03$5.93$5.931,265,400——
2020-12-02$5.98$5.98948,800——
2020-12-01$5.85$5.851,307,500——
2020-11-30$5.77$5.771,981,500——
2020-11-27$6.03$6.03495,300——
2020-11-25$6.10$6.101,787,400——
2020-11-24$6.23$6.232,213,800——
2020-11-23$6.16$6.161,341,600——
2020-11-20$6.14$6.14650,800——
2020-11-19$6.14$6.14838,000——
2020-11-18$6.10$6.101,577,500——
2020-11-17$6.21$6.211,357,800——
2020-11-16$6.14$6.141,269,700——
2020-11-13$5.96$5.96674,100——
2020-11-12$5.93$5.93875,000——
2020-11-11$6.03$6.031,281,900——
2020-11-10$5.97$5.971,992,500——
2020-11-09$6.03$6.032,240,100——
2020-11-06$5.73$5.73742,200——
2020-11-05$5.68$5.681,206,500——
2020-11-04$5.66$5.661,274,200——
2020-11-03$5.84$5.841,089,200——
2020-11-02$5.67$5.67996,600——
2020-10-30$5.54$5.541,473,700——
2020-10-29$5.51$5.511,683,600——
2020-10-28$5.40$5.401,583,600——
2020-10-27$5.58$5.582,028,000——
2020-10-26$5.66$5.661,132,400——
2020-10-23$5.74$5.741,109,200——
2020-10-22$5.70$5.701,181,300——
2020-10-21$5.70$5.701,609,800——
2020-10-20$5.60$5.601,700,300——
2020-10-19$5.62$5.621,235,400——
2020-10-16$5.64$5.641,862,200——
2020-10-15$5.62$5.62994,500——
2020-10-14$5.62$5.621,239,500——
2020-10-13$5.67$5.671,218,500——
2020-10-12$5.72$5.72848,800——
2020-10-09$5.65$5.651,374,200——
2020-10-08$5.70$5.701,411,000——
2020-10-07$5.73$5.731,192,400——
2020-10-06$5.69$5.691,585,600——
2020-10-05$5.74$5.741,247,600——
2020-10-02$5.66$5.661,271,800——
2020-10-01$5.61$5.611,112,400——
2020-09-30$5.59$5.591,201,000——
2020-09-29$5.73$5.731,245,300——
2020-09-28$5.84$5.841,098,700——
2020-09-25$5.85$5.85763,900——
2020-09-24$5.83$5.831,307,000——
2020-09-23$5.78$5.781,252,800——
2020-09-22$5.76$5.76879,400——
2020-09-21$5.73$5.73990,900——
2020-09-18$5.89$5.89552,300——
2020-09-17$5.89$5.89936,500——
2020-09-16$5.92$5.921,035,200——
2020-09-15$5.91$5.911,232,600——
2020-09-14$5.90$5.90725,900——
2020-09-11$5.84$5.84592,200——
2020-09-10$5.78$5.781,137,400——
2020-09-09$5.79$5.79914,200——
2020-09-08$5.81$5.811,191,800——
2020-09-04$5.95$5.951,022,800——
2020-09-03$5.81$5.811,609,600——
2020-09-02$5.94$5.94728,200——
2020-09-01$5.91$5.91603,500——
2020-08-31$5.88$5.88807,000——
2020-08-28$5.95$5.951,019,900——
2020-08-27$5.78$5.781,069,700——
2020-08-26$5.84$5.84564,000——
2020-08-25$5.86$5.86892,600——
2020-08-24$5.76$5.761,130,600——
2020-08-21$5.66$5.66567,100——
2020-08-20$5.74$5.74675,900——
2020-08-19$5.76$5.76818,100——
2020-08-18$5.74$5.741,117,100——
2020-08-17$5.76$5.76847,300——
2020-08-14$5.76$5.76754,500——
2020-08-13$5.79$5.79657,200——
2020-08-12$5.84$5.841,541,300——
2020-08-11$5.77$5.771,736,400——
2020-08-10$5.59$5.592,738,200——
2020-08-07$5.56$5.561,263,200——
2020-08-06$5.49$5.491,055,000——
2020-08-05$5.51$5.51603,600——
2020-08-04$5.51$5.511,251,500——
2020-08-03$5.39$5.39934,500——
2020-07-31$5.35$5.351,290,500——
2020-07-30$5.46$5.46906,000——
2020-07-29$5.62$5.62747,400——
2020-07-28$5.65$5.652,378,500——
2020-07-27$5.67$5.671,516,400——
2020-07-24$5.62$5.62853,400——
2020-07-23$5.64$5.64795,300——
2020-07-22$5.69$5.69598,100——
2020-07-21$5.71$5.711,221,400——
2020-07-20$5.70$5.70626,900——
2020-07-17$5.72$5.72618,500——
2020-07-16$5.83$5.831,068,000——
2020-07-15$5.79$5.79810,600——
2020-07-14$5.72$5.72979,800——
2020-07-13$5.69$5.691,148,800——
2020-07-10$5.67$5.67892,000——
2020-07-09$5.54$5.541,051,300——
2020-07-08$5.61$5.611,223,900——
2020-07-07$5.66$5.66903,200——
2020-07-06$5.80$5.801,044,800——
2020-07-02$5.69$5.691,138,400——
2020-07-01$5.59$5.591,151,200——
2020-06-30$5.62$5.621,674,100——
2020-06-29$5.66$5.661,248,500——
2020-06-26$5.59$5.591,267,900——
2020-06-25$5.69$5.691,665,100——
2020-06-24$5.72$5.721,545,400——
2020-06-23$5.83$5.831,278,000——
2020-06-22$5.82$5.821,147,000——
2020-06-19$5.80$5.801,284,400——
2020-06-18$5.89$5.891,206,300——
2020-06-17$5.91$5.911,339,900——
2020-06-16$5.99$5.992,276,800——
2020-06-15$5.85$5.852,133,400——
2020-06-12$5.84$5.842,218,900——
2020-06-11$5.73$5.733,351,400——
2020-06-10$6.04$6.043,149,500——
2020-06-09$6.16$6.162,423,900——
2020-06-08$6.37$6.371,757,700——
2020-06-05$6.15$6.152,261,600——
2020-06-04$5.92$5.922,521,500——
2020-06-03$5.92$5.921,390,700——
2020-06-02$5.91$5.912,321,300——
2020-06-01$5.80$5.801,568,300——
2020-05-29$5.76$5.762,348,100——
2020-05-28$5.87$5.872,332,000——
2020-05-27$5.79$5.791,843,600——
2020-05-26$5.58$5.582,161,300——
2020-05-22$5.28$5.281,495,500——
2020-05-21$5.36$5.361,629,000——
2020-05-20$5.41$5.412,081,000——
2020-05-19$5.35$5.353,101,500——
2020-05-18$5.37$5.372,216,000——
2020-05-15$5.09$5.091,738,700——
2020-05-14$5.07$5.072,297,300——
2020-05-13$5.11$5.111,939,300——
2020-05-12$5.07$5.071,608,700——
2020-05-11$5.19$5.191,538,800——
2020-05-08$5.18$5.181,348,500——
2020-05-07$5.11$5.111,536,300——
2020-05-06$5.04$5.041,551,600——
2020-05-05$5.05$5.051,355,300——
2020-05-04$5.02$5.021,485,700——
2020-05-01$5.07$5.071,219,600——
2020-04-30$5.26$5.261,622,500——
2020-04-29$5.36$5.362,390,600——
2020-04-28$5.26$5.262,576,100——
2020-04-27$5.19$5.191,836,900——
2020-04-24$5.06$5.061,098,200——
2020-04-23$5.04$5.041,901,200——
2020-04-22$4.93$4.931,735,500——
2020-04-21$4.88$4.881,978,800——
2020-04-20$5.00$5.002,423,600——
2020-04-17$5.02$5.022,036,700——
2020-04-16$4.91$4.913,181,300——
2020-04-15$5.04$5.041,943,400——
2020-04-14$5.22$5.223,487,700——
2020-04-13$5.15$5.153,499,000——
2020-04-09$5.06$5.062,091,300——
2020-04-08$4.97$4.972,488,000——
2020-04-07$5.03$5.034,011,900——
2020-04-06$4.89$4.893,651,300——
2020-04-03$4.63$4.632,287,000——
2020-04-02$4.73$4.732,107,400——
2020-04-01$4.70$4.703,614,600——
2020-03-31$4.79$4.792,658,400——
2020-03-30$5.09$5.093,060,400——
2020-03-27$5.18$5.182,006,200——
2020-03-26$5.41$5.412,354,200——
2020-03-25$5.21$5.212,315,100——
2020-03-24$5.18$5.182,810,500——
2020-03-23$4.61$4.612,792,100——
2020-03-20$4.67$4.672,835,200——
2020-03-19$4.76$4.762,880,600——
2020-03-18$4.69$4.694,497,500——
2020-03-17$5.04$5.0413,760,100——
2020-03-16$4.73$4.732,681,100——
2020-03-13$5.11$5.113,356,400——
2020-03-12$4.90$4.903,558,300——
2020-03-11$5.53$5.534,235,300——
2020-03-10$5.58$5.583,049,000——
2020-03-09$5.36$5.362,616,600——
2020-03-06$5.89$5.892,908,700——
2020-03-05$6.05$6.053,877,300——
2020-03-04$6.23$6.233,018,400——
2020-03-03$6.24$6.246,826,100——
2020-03-02$6.37$6.375,974,200——
2020-02-28$6.37$6.376,510,700——
2020-02-27$6.28$6.2826,621,400——
2020-02-26$6.44$6.442,633,000——
2020-02-25$6.41$6.413,753,300——
2020-02-24$6.48$6.481,413,500——
2020-02-21$6.69$6.69875,000——
2020-02-20$6.73$6.731,000,500——
2020-02-19$6.81$6.81845,900——
2020-02-18$6.88$6.88791,700——
2020-02-14$6.98$6.981,085,000——
2020-02-13$7.06$7.06887,600——
2020-02-12$7.18$7.18834,700——
2020-02-11$7.23$7.23792,300——
2020-02-10$7.20$7.20653,400——
2020-02-07$7.19$7.19746,900——
2020-02-06$7.23$7.231,089,200——
2020-02-05$7.22$7.221,366,500——
2020-02-04$7.21$7.215,114,300——
2020-02-03$7.11$7.11720,600——
2020-01-31$7.02$7.021,068,500——
2020-01-30$7.18$7.181,364,800——
2020-01-29$7.11$7.11647,500——
2020-01-28$7.09$7.09790,700——
2020-01-27$7.05$7.051,071,200——
2020-01-24$7.08$7.081,106,900——
2020-01-23$7.16$7.16804,900——
2020-01-22$7.18$7.18978,100——
2020-01-21$7.18$7.18726,500——
2020-01-17$7.22$7.22960,800——
2020-01-16$7.22$7.22991,400——
2020-01-15$7.21$7.21967,800——
2020-01-14$7.26$7.261,235,500——
2020-01-13$7.39$7.391,300,100——
2020-01-10$7.32$7.321,799,500——
2020-01-09$7.39$7.391,417,600——
2020-01-08$7.41$7.413,876,700——
2020-01-07$7.33$7.331,575,300——
2020-01-06$7.37$7.37544,200——
2020-01-03$7.40$7.40638,300——
2020-01-02$7.47$7.47580,100——