Sumitomo Mitsui Financial Group, Inc. (SMFG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SMFG Stock Price Trajectory (2011–2026)
As of March 1, 2026, Sumitomo Mitsui Financial Group, Inc. (SMFG) trades at $22.44, representing a +46.6% return over the past year. The stock has delivered a +25.8% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $27.10 on July 6, 2006. From this peak, SMFG has corrected -17.2%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MUFG (+46.4% 1Y), SMFG has outperformed the peer group average. Compare SMFG vs MUFG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 22.92 | 22.92 | 22.25 | 22.44 | 22 | -1.75% |
| 2026-02-26 | 22.73 | 22.91 | 22.68 | 22.84 | 22 | +1.60% |
| 2026-02-25 | 22.02 | 22.56 | 22.00 | 22.48 | 22 | -0.57% |
| 2026-02-24 | 22.25 | 22.73 | 22.18 | 22.61 | 22 | -2.12% |
| 2026-02-23 | 23.38 | 23.54 | 23.03 | 23.10 | 23 | -1.20% |
| 2026-02-20 | 23.07 | 23.39 | 22.93 | 23.38 | 23 | -0.09% |
| 2026-02-19 | 23.32 | 23.40 | 23.20 | 23.40 | 1.59M | +1.78% |
| 2026-02-18 | 22.99 | 23.14 | 22.90 | 22.99 | 1.54M | +0.72% |
| 2026-02-17 | 22.43 | 22.84 | 22.38 | 22.82 | 422K | -4.14% |
| 2026-02-13 | 23.76 | 23.94 | 23.57 | 23.81 | 3.43M | +0.29% |
| 2026-02-12 | 24.25 | 24.34 | 23.54 | 23.74 | 3.22M | -0.13% |
| 2026-02-11 | 23.66 | 23.80 | 23.43 | 23.77 | 1.92M | +1.49% |
| 2026-02-10 | 23.63 | 23.86 | 23.30 | 23.42 | 1.82M | +0.90% |
| 2026-02-09 | 22.98 | 23.23 | 22.96 | 23.21 | 2.36M | +0.74% |
| 2026-02-06 | 22.85 | 23.10 | 22.79 | 23.04 | 2.59M | +7.97% |
| 2026-02-05 | 21.56 | 21.69 | 21.29 | 21.34 | 2.82M | -1.30% |
| 2026-02-04 | 21.71 | 21.91 | 21.42 | 21.62 | 3.34M | +1.31% |
| 2026-02-03 | 21.31 | 21.42 | 21.08 | 21.34 | 2.58M | +1.14% |
| 2026-02-02 | 20.60 | 21.13 | 20.60 | 21.10 | 1.92M | +0.52% |
| 2026-01-30 | 21.14 | 21.31 | 20.73 | 20.99 | 3.43M | -1.41% |
| 2026-01-29 | 21.28 | 21.41 | 20.97 | 21.29 | 2.26M | +1.62% |
| 2026-01-28 | 20.99 | 20.99 | 20.82 | 20.95 | 1.59M | -1.87% |
| 2026-01-27 | 21.21 | 21.35 | 21.20 | 21.35 | 1.41M | +1.43% |
| 2026-01-26 | 20.97 | 21.14 | 20.94 | 21.05 | 1.77M | +0.62% |
| 2026-01-24 | 20.83 | 20.99 | 20.73 | 20.92 | 1.65M | 0.00% |
| 2026-01-23 | 20.83 | 20.99 | 20.73 | 20.92 | 1.75M | +1.31% |
| 2026-01-22 | 20.59 | 20.70 | 20.54 | 20.65 | 1.05M | -0.72% |
| 2026-01-21 | 20.51 | 20.88 | 20.44 | 20.80 | 1.69M | -0.48% |
| 2026-01-20 | 20.89 | 21.13 | 20.87 | 20.90 | 1.64M | -1.92% |
| 2026-01-16 | 21.27 | 21.35 | 21.21 | 21.31 | 1.31M | -0.23% |
See SMFG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMFG Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SMFG vs JPM
See how SMFG stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has SMFG stock performed recently?
SMFG returned +46.6% over the past year, beating its 5-year annualized CAGR of +25.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SMFG's all-time high price?
Sumitomo Mitsui Financial Group, Inc. reached $27.10 on 2006-07-06. The 52-week high is $24.34. Current 1-year return of +46.6% places the stock closer to historical peaks.
Where can I download SMFG historical price data?
This page provides SMFG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.