Sumitomo Mitsui Financial Group, Inc.
SMFGNYSEFinancial Services● Active
$23.16
$-0.42(-1.78%)
Market Cap$88.4B
P/E Ratio—
52W High$24.34
52W Low$14.4
Sumitomo Mitsui Financial Group, Inc.（SMFG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smfg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$24.34
Feb 12, 2026
-4.8% from here
5-Year Low5Y
$5.39
Oct 21, 2022
+330.1% from low
IPO Priceadj.
$22.40
Jan 27, 2006
+3.4% since IPO
1 Year Ago
$15.24
Jun 9, 2025
+52.0% in 1Y
5 Years Ago
$7.32
Jun 8, 2021
+216.4% in 5Y
10 Years Ago
$6.29
Jun 8, 2016
+268.2% in 10Y
Historical Price Data · SMFG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $23.47 | $23.55 | $23.09 | $23.16 | $23.16 | 1.6M | -1.32% |
| Jun 4, 2026 | $23.19 | $23.65 | $23.19 | $23.58 | $23.58 | 1.7M | +1.68% |
| Jun 3, 2026 | $22.96 | $23.13 | $22.92 | $22.97 | $22.97 | 1.5M | +0.04% |
| Jun 2, 2026 | $22.37 | $22.78 | $22.33 | $22.74 | $22.74 | 1.4M | +1.65% |
| Jun 1, 2026 | $21.98 | $22.28 | $21.94 | $22.13 | $22.13 | 1.8M | +0.68% |
| May 29, 2026 | $22.15 | $22.22 | $21.94 | $21.97 | $21.97 | 1.7M | -0.81% |
| May 28, 2026 | $22.16 | $22.39 | $22.11 | $22.29 | $22.29 | 1.7M | +0.59% |
| May 27, 2026 | $22.50 | $22.55 | $22.35 | $22.40 | $22.40 | 1.4M | -0.44% |
| May 26, 2026 | $22.96 | $23.04 | $22.85 | $22.93 | $22.93 | 2.3M | -0.13% |
| May 22, 2026 | $22.81 | $22.90 | $22.63 | $22.70 | $22.70 | 1.5M | -0.48% |
| May 21, 2026 | $22.70 | $23.06 | $22.60 | $22.92 | $22.92 | 2.2M | +0.97% |
| May 20, 2026 | $22.39 | $22.86 | $22.35 | $22.84 | $22.84 | 2.1M | +2.01% |
| May 19, 2026 | $22.40 | $22.60 | $22.27 | $22.39 | $22.39 | 2.0M | -0.04% |
| May 18, 2026 | $21.91 | $22.07 | $21.76 | $21.92 | $21.92 | 2.1M | +0.05% |
| May 15, 2026 | $21.63 | $22.04 | $21.63 | $21.84 | $21.84 | 3.2M | +0.97% |
| May 14, 2026 | $21.78 | $21.88 | $21.60 | $21.72 | $21.72 | 1.8M | -0.28% |
| May 13, 2026 | $22.40 | $22.52 | $22.06 | $22.33 | $22.33 | 3.4M | -0.31% |
| May 12, 2026 | $21.82 | $22.16 | $21.75 | $22.11 | $22.11 | 4.9M | +1.33% |
| May 11, 2026 | $21.76 | $21.95 | $21.73 | $21.78 | $21.78 | 2.3M | +0.09% |
| May 8, 2026 | $21.52 | $21.64 | $21.38 | $21.43 | $21.43 | 1.4M | -0.42% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SMFG
Jan 1 → Dec 31 · 6 years2026+19.0%$19.47 → $23.16
+19.0%
2025+33.5%$14.48 → $19.33
+33.5%
2024+50.6%$9.62 → $14.49
+50.6%
2023+20.1%$8.06 → $9.68
+20.1%
2022+17.4%$6.83 → $8.02
+17.4%
2021-6.6%$7.27 → $6.79
-6.6%
Best Year2024 · +50.6%
Worst Year2021 · -6.6%
Positive Years5 / 6
Avg Annual Return+22.3%
6Y Total Return+218.6%
6Y CAGR~+21.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in SMFG?
If you invested $1,000 in SMFG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,682
Total Return+268.2%
CAGR~+13.9% / yr
Profit+$2,682
Based on Jun 8, 2016 · $6.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sumitomo Mitsui Financial Group, Inc.（SMFG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMFG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMFG 历史股价FMP 日线复权 OHLCV