Sumitomo Mitsui Financial Group, Inc. (SMFG) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -4.9%
- 3M
- +3.5%
- YTD
- +30.6%
- 1Y
- +55.9%
- 3Y
- +37.2%
- 5Y
- +30.2%
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
- +33.1%
SMFG Stock Price Trajectory (2006–2026)
As of October 3, 2026, Sumitomo Mitsui Financial Group, Inc. (SMFG) trades at $25.40, representing a +55.9% return over the past year. The stock has delivered a +304.2% total return over five years (+30.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.62 on September 3, 2026. From this peak, SMFG has corrected -8.0%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MFG (+68.8% 1Y), MUFG (+48.0% 1Y), and KB (+50.6% 1Y), SMFG has underperformed the peer group average. Compare SMFG vs MFG →
SMFG Historical Price Data · from 2006
Rows 1–50 of 5,203| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.42 | 25.46 | 25.21 | 25.40 | 1.75M | +0.47% |
| 2026-10-01 | 25.51 | 25.57 | 24.78 | 25.28 | 2.45M | -2.43% |
| 2026-09-30 | 26.43 | 26.57 | 25.91 | 25.91 | 1.67M | -0.42% |
| 2026-09-29 | 26.37 | 26.37 | 25.74 | 26.02 | 1.49M | -1.55% |
| 2026-09-28 | 26.66 | 26.82 | 26.43 | 26.43 | 1.34M | -0.68% |
| 2026-09-25 | 26.39 | 26.70 | 26.39 | 26.61 | 1.92M | +4.31% |
| 2026-09-24 | 25.44 | 25.57 | 25.30 | 25.51 | 1.34M | -1.32% |
| 2026-09-23 | 25.98 | 26.00 | 25.81 | 25.85 | 1.06M | -1.11% |
| 2026-09-22 | 26.55 | 26.63 | 26.14 | 26.14 | 1.12M | -1.99% |
| 2026-09-21 | 26.56 | 26.68 | 26.35 | 26.67 | 1.06M | +1.64% |
| 2026-09-18 | 26.02 | 26.31 | 25.93 | 26.24 | 1.45M | -1.80% |
| 2026-09-17 | 26.70 | 26.80 | 26.64 | 26.72 | 873K | +1.64% |
| 2026-09-16 | 26.74 | 26.85 | 26.04 | 26.29 | 1.22M | -1.83% |
| 2026-09-15 | 26.72 | 26.80 | 26.54 | 26.78 | 1.30M | -1.69% |
| 2026-09-14 | 27.17 | 27.35 | 27.09 | 27.24 | 1.49M | -0.18% |
| 2026-09-11 | 27.16 | 27.36 | 27.09 | 27.29 | 1.30M | +2.79% |
| 2026-09-10 | 26.66 | 26.73 | 26.52 | 26.55 | 993K | +0.91% |
| 2026-09-09 | 26.57 | 26.59 | 26.31 | 26.31 | 1.67M | -1.79% |
| 2026-09-08 | 27.21 | 27.24 | 26.79 | 26.79 | 2.55M | -1.87% |
| 2026-09-04 | 27.30 | 27.43 | 27.23 | 27.30 | 1.20M | -0.94% |
| 2026-09-03 | 27.15 | 27.61 | 27.15 | 27.56 | 1.69M | +3.14% |
| 2026-09-02 | 26.30 | 26.72 | 26.30 | 26.72 | 1.60M | +2.65% |
| 2026-09-01 | 26.00 | 26.32 | 25.91 | 26.03 | 1.27M | +0.74% |
| 2026-08-31 | 26.25 | 26.25 | 25.84 | 25.84 | 1.17M | -0.31% |
| 2026-08-28 | 25.99 | 26.09 | 25.84 | 25.92 | 1.48M | +1.93% |
| 2026-08-27 | 25.48 | 25.60 | 25.34 | 25.43 | 1.00M | +0.04% |
| 2026-08-26 | 25.39 | 25.50 | 25.32 | 25.42 | 934K | +0.95% |
| 2026-08-25 | 25.10 | 25.18 | 24.98 | 25.18 | 1.22M | +0.72% |
| 2026-08-24 | 24.95 | 25.01 | 24.85 | 25.00 | 1.11M | -0.20% |
| 2026-08-21 | 25.11 | 25.12 | 24.86 | 25.05 | 1.09M | +2.08% |
| 2026-08-20 | 24.48 | 24.79 | 24.32 | 24.54 | 1.26M | -0.12% |
| 2026-08-19 | 25.18 | 25.24 | 24.57 | 24.57 | 1.42M | -4.80% |
| 2026-08-18 | 26.00 | 26.06 | 25.73 | 25.81 | 1.10M | -1.64% |
| 2026-08-17 | 26.23 | 26.33 | 26.05 | 26.24 | 1.01M | -0.30% |
| 2026-08-14 | 26.40 | 26.44 | 26.21 | 26.32 | 951K | +0.08% |
| 2026-08-13 | 26.27 | 26.39 | 26.20 | 26.30 | 1.26M | +0.96% |
| 2026-08-12 | 26.04 | 26.18 | 26.00 | 26.05 | 1.56M | +3.58% |
| 2026-08-11 | 25.43 | 25.48 | 25.14 | 25.15 | 1.15M | -0.67% |
| 2026-08-10 | 25.23 | 25.32 | 25.14 | 25.32 | 1.38M | -1.63% |
| 2026-08-07 | 25.94 | 25.96 | 25.62 | 25.74 | 1.54M | +0.04% |
| 2026-08-06 | 25.87 | 25.90 | 25.68 | 25.73 | 1.39M | +1.30% |
| 2026-08-05 | 25.59 | 25.67 | 25.37 | 25.40 | 1.43M | +2.17% |
| 2026-08-04 | 25.06 | 25.06 | 24.76 | 24.86 | 2.11M | -1.54% |
| 2026-08-03 | 25.41 | 25.41 | 25.05 | 25.25 | 2.55M | -2.43% |
| 2026-07-31 | 25.47 | 26.08 | 25.44 | 25.88 | 1.55M | +0.39% |
| 2026-07-30 | 25.08 | 25.88 | 24.96 | 25.78 | 2.02M | +3.29% |
| 2026-07-29 | 25.41 | 25.46 | 24.94 | 24.96 | 2.40M | -2.46% |
| 2026-07-28 | 25.45 | 25.70 | 25.39 | 25.59 | 1.64M | -2.85% |
| 2026-07-27 | 26.47 | 26.54 | 26.09 | 26.34 | 1.83M | +0.61% |
| 2026-07-24 | 26.28 | 26.44 | 26.18 | 26.18 | 1.48M | +1.04% |
SMFG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +55.9% over the past year, beating its 5-year annualized CAGR of +30.2%. 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 $27.61 on 2026-09-03. The 52-week high is $27.61. Current 1-year return of +55.9% 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.