Sumitomo Mitsui Financial Group, Inc.
SMFNFOTCFinancial Services● Active
$39.02
$-0.62(-1.56%)
Market Cap$148.9B
P/E Ratio—
52W High$42.73
52W Low$22.25
Sumitomo Mitsui Financial Group, Inc.（SMFNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smfnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.73
Feb 12, 2026
-8.5% from here
5-Year Low5Y
$9.04
Oct 27, 2022
+332.3% from low
IPO Priceadj.
$10.55
Feb 22, 2010
+270.4% since IPO
1 Year Ago
$25.30
Jun 9, 2025
+54.5% in 1Y
5 Years Ago
$12.13
Jun 8, 2021
+222.2% in 5Y
10 Years Ago
$10.10
Jun 8, 2016
+286.9% in 10Y
Historical Price Data · SMFNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.63 | $39.63 | $39.02 | $39.02 | $39.02 | 59K | -1.54% |
| Jun 5, 2026 | $38.19 | $39.64 | $38.19 | $39.64 | $39.64 | 106K | +3.80% |
| Jun 4, 2026 | $39.75 | $39.75 | $37.87 | $39.73 | $39.73 | 18K | -0.05% |
| Jun 3, 2026 | $39.64 | $40.12 | $37.80 | $37.80 | $37.80 | 20K | -4.64% |
| Jun 2, 2026 | $39.30 | $39.30 | $37.69 | $38.23 | $38.23 | 63K | -2.72% |
| Jun 1, 2026 | $38.77 | $38.77 | $36.26 | $38.01 | $38.01 | 0K | -1.96% |
| May 29, 2026 | $36.70 | $37.13 | $36.58 | $36.58 | $36.58 | 0K | -0.33% |
| May 28, 2026 | $37.34 | $37.99 | $35.00 | $35.00 | $35.00 | 62K | -6.27% |
| May 27, 2026 | $36.84 | $37.84 | $36.74 | $37.84 | $37.84 | 0K | +2.71% |
| May 26, 2026 | $40.63 | $40.63 | $36.10 | $39.47 | $39.47 | 1K | -2.86% |
| May 22, 2026 | $40.30 | $40.30 | $36.15 | $38.47 | $38.47 | 3K | -4.54% |
| May 21, 2026 | $38.45 | $38.45 | $37.29 | $37.29 | $37.29 | 163K | -3.02% |
| May 20, 2026 | $36.59 | $38.74 | $36.59 | $37.16 | $37.16 | 139K | +1.56% |
| May 19, 2026 | $37.90 | $37.90 | $36.85 | $36.85 | $36.85 | 42K | -2.77% |
| May 18, 2026 | $38.75 | $38.75 | $35.96 | $35.96 | $35.96 | 9K | -7.20% |
| May 15, 2026 | $36.61 | $37.28 | $35.56 | $37.28 | $37.28 | 21K | +1.83% |
| May 14, 2026 | $34.68 | $37.54 | $34.68 | $35.75 | $35.75 | 0K | +3.09% |
| May 13, 2026 | $38.21 | $38.21 | $36.76 | $36.76 | $36.76 | 267K | -3.79% |
| May 12, 2026 | $35.85 | $36.88 | $35.85 | $36.88 | $36.88 | 85K | +2.87% |
| May 11, 2026 | $38.35 | $38.35 | $36.70 | $37.56 | $37.56 | 144K | -2.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SMFNF
Jan 1 → Dec 31 · 6 years2026+21.4%$32.13 → $39.02
+21.4%
2025+37.5%$23.44 → $32.22
+37.5%
2024+38.5%$16.32 → $22.60
+38.5%
2023+17.6%$13.42 → $15.78
+17.6%
2022+10.8%$11.79 → $13.06
+10.8%
2021-2.8%$12.13 → $11.79
-2.8%
Best Year2024 · +38.5%
Worst Year2021 · -2.8%
Positive Years5 / 6
Avg Annual Return+20.5%
6Y Total Return+221.6%
6Y CAGR~+21.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in SMFNF?
If you invested $1,000 in SMFNF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,869
Total Return+286.9%
CAGR~+14.5% / yr
Profit+$2,869
Based on Jun 8, 2016 · $10.10Split & 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.（SMFNF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $39.08。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
SMFNF 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。
SMFNF 历史股价FMP 日线复权 OHLCV