Sumitomo Mitsui Financial Group, Inc. (SMFG) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +15.1%
- 3M
- +30.3%
- YTD
- +29.7%
- 1Y
- +68.9%
- 3Y
- +45.4%
- 5Y
- +29.7%
Loading 10-year price history...
SMFG Historical Performance
SMFG Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -7.6%
- 2007 annual price return
- -30.0%
- 2008 annual price return
- -45.2%
- 2009 annual price return
- -32.8%
- 2010 annual price return
- +25.2%
- 2011 annual price return
- -23.8%
- 2012 annual price return
- +28.8%
- 2013 annual price return
- +38.2%
- 2014 annual price return
- -29.3%
- 2015 annual price return
- +3.8%
- 2016 annual price return
- +1.1%
- 2017 annual price return
- +12.6%
- 2018 annual price return
- -25.8%
- 2019 annual price return
- +10.6%
- 2020 annual price return
- -17.4%
- 2021 annual price return
- +11.3%
- 2022 annual price return
- +15.7%
- 2023 annual price return
- +19.7%
- 2024 annual price return
- +50.3%
- 2025 annual price return
- +34.2%
- 2026 annual price return
- +15.4%
SMFG Stock Price Trajectory (2006–2026)
As of June 21, 2026, Sumitomo Mitsui Financial Group, Inc. (SMFG) trades at $25.23, representing a +68.9% return over the past year. The stock has delivered a +298.0% total return over five years (+29.7% CAGR), 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 -6.9%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MFG (+87.6% 1Y), MUFG (+56.0% 1Y), and KB (+35.3% 1Y), SMFG has underperformed the peer group average. Compare SMFG vs MFG →
SMFG Historical Price Data · from 2006
Rows 1–50 of 5,131| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 25.22 | 25.35 | 25.09 | 25.23 | 2.50M | +2.81% |
| 2026-06-17 | 24.39 | 24.89 | 24.35 | 24.54 | 2.84M | +1.53% |
| 2026-06-16 | 24.26 | 24.34 | 24.09 | 24.17 | 1.23M | -0.53% |
| 2026-06-15 | 24.58 | 24.60 | 24.29 | 24.30 | 703K | -0.41% |
| 2026-06-12 | 24.16 | 24.43 | 24.09 | 24.40 | 2.88M | +2.43% |
| 2026-06-11 | 23.28 | 23.87 | 23.15 | 23.82 | 2.60M | +3.61% |
| 2026-06-10 | 23.26 | 23.48 | 22.98 | 22.99 | 2.30M | -0.35% |
| 2026-06-09 | 23.34 | 23.43 | 22.77 | 23.07 | 2.94M | -0.73% |
| 2026-06-08 | 23.21 | 23.40 | 23.16 | 23.24 | 1.71M | +0.35% |
| 2026-06-05 | 23.50 | 23.55 | 23.09 | 23.16 | 1.59M | -1.78% |
| 2026-06-04 | 23.19 | 23.65 | 23.19 | 23.58 | 1.64M | +2.66% |
| 2026-06-03 | 22.94 | 23.13 | 22.92 | 22.97 | 1.45M | +1.01% |
| 2026-06-02 | 22.37 | 22.77 | 22.33 | 22.74 | 1.41M | +2.76% |
| 2026-06-01 | 21.98 | 22.27 | 21.94 | 22.13 | 1.74M | +0.73% |
| 2026-05-29 | 22.15 | 22.22 | 21.95 | 21.97 | 1.54M | -1.50% |
| 2026-05-28 | 22.16 | 22.40 | 22.11 | 22.30 | 1.55M | -0.42% |
| 2026-05-27 | 22.50 | 22.55 | 22.34 | 22.40 | 1.43M | -2.31% |
| 2026-05-26 | 22.96 | 23.04 | 22.85 | 22.93 | 1.46M | +1.01% |
| 2026-05-22 | 22.81 | 22.90 | 22.63 | 22.70 | 81K | -0.96% |
| 2026-05-21 | 22.70 | 23.06 | 22.60 | 22.92 | 2.15M | +0.35% |
| 2026-05-20 | 22.39 | 22.86 | 22.35 | 22.84 | 2.06M | +2.01% |
| 2026-05-19 | 22.40 | 22.59 | 22.27 | 22.39 | 1.93M | +2.14% |
| 2026-05-18 | 21.91 | 22.07 | 21.76 | 21.92 | 2.07M | +0.37% |
| 2026-05-15 | 21.63 | 22.04 | 21.63 | 21.84 | 3.20M | +0.55% |
| 2026-05-14 | 21.79 | 21.88 | 21.60 | 21.72 | 1.75M | -2.73% |
| 2026-05-13 | 22.43 | 22.49 | 22.05 | 22.33 | 3.31M | +1.00% |
| 2026-05-12 | 21.82 | 22.16 | 21.75 | 22.11 | 4.86M | +1.52% |
| 2026-05-11 | 21.77 | 21.95 | 21.73 | 21.78 | 2.30M | +1.63% |
| 2026-05-08 | 21.46 | 21.64 | 21.39 | 21.43 | 1.38M | -0.26% |
| 2026-05-07 | 21.81 | 21.81 | 21.44 | 21.48 | 1.28M | -1.98% |
| 2026-05-06 | 21.73 | 21.96 | 21.61 | 21.92 | 1.63M | +3.40% |
| 2026-05-05 | 21.14 | 21.33 | 21.07 | 21.20 | 502K | +1.00% |
| 2026-05-04 | 21.09 | 21.23 | 20.90 | 20.99 | 1.03M | -0.76% |
| 2026-05-01 | 21.05 | 21.36 | 21.05 | 21.15 | 2.07M | -0.38% |
| 2026-04-30 | 20.98 | 21.32 | 20.91 | 21.23 | 3.61M | +2.21% |
| 2026-04-29 | 20.86 | 20.92 | 20.70 | 20.77 | 2.00M | -0.76% |
| 2026-04-28 | 21.00 | 21.04 | 20.82 | 20.93 | 2.93M | +2.85% |
| 2026-04-27 | 20.41 | 20.50 | 20.27 | 20.35 | 971K | +0.74% |
| 2026-04-24 | 20.07 | 20.25 | 20.04 | 20.20 | 2.12M | +0.55% |
| 2026-04-23 | 20.27 | 20.35 | 19.87 | 20.09 | 1.71M | -1.33% |
| 2026-04-22 | 20.51 | 20.51 | 20.34 | 20.36 | 1.45M | -0.10% |
| 2026-04-21 | 20.76 | 20.78 | 20.34 | 20.38 | 2.63M | -3.91% |
| 2026-04-20 | 21.30 | 21.34 | 21.14 | 21.21 | 2.23M | -2.08% |
| 2026-04-17 | 21.52 | 21.87 | 21.47 | 21.66 | 1.57M | +1.40% |
| 2026-04-16 | 21.55 | 21.59 | 21.36 | 21.36 | 1.53M | -0.74% |
| 2026-04-15 | 21.47 | 21.55 | 21.43 | 21.52 | 1.14M | +1.18% |
| 2026-04-14 | 21.16 | 21.33 | 21.14 | 21.27 | 1.37M | -0.65% |
| 2026-04-13 | 20.98 | 21.45 | 20.90 | 21.41 | 1.50M | +1.18% |
| 2026-04-10 | 21.27 | 21.27 | 21.13 | 21.16 | 1.65M | -0.52% |
| 2026-04-09 | 20.93 | 21.37 | 20.86 | 21.27 | 1.80M | -1.44% |
Full Stock Analysis
Deep dive into SMFG consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMFG — Frequently Asked Questions
Quick answers to the most common questions about buying SMFG stock.
How has SMFG stock performed recently?
SMFG returned +68.9% over the past year, beating its 5-year annualized CAGR of +29.7%. 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 $25.35. Current 1-year return of +68.9% 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 2006-2026, downloadable in CSV format.