Sumitomo Mitsui Financial Group Inc (SMFG) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 66 out of 100 (momentum 67 · quality 65 · valuation 74), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -6.1% vs the 50-day and +3% vs the 200-day average, 13.1% below the 52-week high and +53% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Sumitomo Mitsui Financial Group Inc trades 6.1% below its 50-day and 3.0% above its 200-day moving average. (as of 2026-11-02)

SMFG is the holding company for Sumitomo Mitsui Banking, running four units — wholesale, retail, global, and global markets — that cover corporate lending, deposits, leasing, securities trading, wealth management and cash management. It operates across Japan, the Americas, Europe, the Middle East, Asia and Oceania, serving corporate, institutional and retail clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SMFG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	24.18	24.38	24.01	24.01	-0.79%	1,309,954
2026-10-30	24.34	24.38	24.01	24.20	-1.87%	1,559,000
2026-10-29	24.65	24.78	24.51	24.66	+2.15%	1,137,100
2026-10-28	24.20	24.20	23.91	24.14	-0.49%	1,126,700
2026-10-27	24.17	24.28	24.06	24.26	+1.89%	1,018,900
2026-10-26	23.93	23.98	23.78	23.81	+0.04%	1,001,500
2026-10-23	23.66	23.89	23.58	23.80	-1.20%	1,307,000
2026-10-22	24.19	24.36	24.01	24.09	-1.75%	1,075,400
2026-10-21	24.57	24.64	24.38	24.52	+1.45%	1,065,800
2026-10-20	23.90	24.42	23.86	24.17	-0.98%	1,549,300
2026-10-19	24.70	24.77	24.37	24.41	-1.37%	1,548,200
2026-10-16	24.98	25.17	24.62	24.75	-0.04%	1,488,400
2026-10-15	24.49	24.78	24.44	24.76	+0.04%	1,816,900
2026-10-14	24.75	24.86	24.62	24.75	-1.82%	1,186,100
2026-10-13	25.33	25.49	25.18	25.21	+0.72%	1,175,500
2026-10-12	25.16	25.28	24.98	25.03	-0.40%	1,261,900
2026-10-09	24.80	25.15	24.76	25.13	-0.71%	1,021,900
2026-10-08	25.00	25.35	24.98	25.31	-0.35%	1,237,100
2026-10-07	25.37	25.53	25.12	25.40	-1.66%	2,067,500
2026-10-06	25.84	26.05	25.83	25.83	+0.78%	1,174,300
2026-10-05	25.67	25.77	25.52	25.63	+0.91%	1,866,200
2026-10-02	25.42	25.46	25.21	25.40	+0.47%	1,751,282
2026-10-01	25.51	25.57	24.78	25.28	-2.43%	2,452,300
2026-09-30	26.43	26.58	25.90	25.91	-0.42%	1,671,000
2026-09-29	26.37	26.37	25.74	26.02	-1.55%	1,487,700
2026-09-28	26.61	26.82	26.43	26.43	-0.68%	1,374,000
2026-09-25	26.47	26.70	26.42	26.61	+4.31%	1,992,500
2026-09-24	25.44	25.58	25.29	25.51	-1.32%	1,341,900
2026-09-23	25.98	26.01	25.81	25.85	-1.11%	1,097,500
2026-09-22	26.54	26.64	26.14	26.14	-1.99%	1,116,100
2026-09-21	26.56	26.69	26.35	26.67	+1.64%	1,099,200
2026-09-18	26.07	26.32	25.93	26.24	-1.80%	1,452,300
2026-09-17	26.72	26.81	26.64	26.72	+1.64%	896,500
2026-09-16	26.74	26.85	26.04	26.29	-1.83%	1,216,700
2026-09-15	26.72	26.81	26.54	26.78	-1.69%	1,304,200
2026-09-14	27.17	27.36	27.09	27.24	-0.18%	1,554,300
2026-09-11	27.15	27.36	27.09	27.29	+2.79%	1,340,400
2026-09-10	26.61	26.76	26.52	26.55	+0.91%	1,013,600
2026-09-09	26.53	26.59	26.31	26.31	-1.79%	1,700,500
2026-09-08	27.24	27.24	26.79	26.79	-1.87%	2,553,700
2026-09-04	27.23	27.44	27.23	27.30	-0.94%	1,257,200
2026-09-03	27.15	27.62	27.15	27.56	+3.14%	1,710,900
2026-09-02	26.30	26.72	26.30	26.72	+2.65%	1,638,502
2026-09-01	26.02	26.32	25.92	26.03	+0.74%	1,270,238
2026-08-31	26.21	26.23	25.84	25.84	-0.31%	1,258,038
2026-08-28	25.99	26.08	25.84	25.92	+1.93%	1,481,100
2026-08-27	25.48	25.60	25.35	25.43	+0.04%	1,028,100
2026-08-26	25.39	25.50	25.34	25.42	+0.95%	933,600
2026-08-25	25.10	25.18	24.98	25.18	+0.72%	1,219,531
2026-08-24	24.95	25.00	24.85	25.00	-0.20%	1,106,967
2026-08-21	25.11	25.12	24.86	25.05	+2.08%	1,090,294
2026-08-20	24.48	24.79	24.32	24.54	-0.12%	1,258,052
2026-08-19	25.18	25.24	24.57	24.57	-4.80%	1,419,100
2026-08-18	26.00	26.05	25.73	25.81	-1.64%	1,098,038
2026-08-17	26.23	26.33	26.05	26.24	-0.30%	1,007,534
2026-08-14	26.40	26.44	26.20	26.32	+0.08%	951,275
2026-08-13	26.27	26.39	26.20	26.30	+0.96%	1,263,720
2026-08-12	26.04	26.18	26.00	26.05	+3.58%	1,559,934
2026-08-11	25.43	25.48	25.14	25.15	-0.67%	1,152,206
2026-08-10	25.23	25.32	25.14	25.32	-1.63%	1,381,658
2026-08-07	25.94	25.96	25.61	25.74	+0.04%	1,541,282
2026-08-06	25.87	25.89	25.68	25.73	+1.30%	1,392,183
2026-08-05	25.59	25.67	25.37	25.40	+2.17%	1,431,643
2026-08-04	25.06	25.06	24.75	24.86	-1.54%	2,107,083
2026-08-03	25.41	25.41	25.05	25.25	-2.43%	2,550,825
2026-07-31	25.47	26.08	25.44	25.88	+0.39%	1,551,661
2026-07-30	25.08	25.88	24.95	25.78	+3.29%	2,021,540
2026-07-29	25.41	25.46	24.94	24.96	-2.46%	2,399,682
2026-07-28	25.45	25.70	25.39	25.59	-2.85%	1,637,116
2026-07-27	26.47	26.54	26.09	26.34	+0.61%	1,827,237
2026-07-24	26.28	26.44	26.18	26.18	+1.04%	1,484,355
2026-07-23	26.17	26.18	25.84	25.91	-0.65%	2,440,480
2026-07-22	26.04	26.17	25.99	26.08	+0.62%	1,005,391
2026-07-21	25.70	26.02	25.57	25.92	+4.14%	1,282,654
2026-07-20	25.18	25.27	24.89	24.89	-0.24%	1,540,819
2026-07-17	24.79	25.13	24.66	24.95	-3.48%	2,058,884
2026-07-16	25.95	26.02	25.77	25.85	-2.45%	1,768,482
2026-07-15	26.37	26.50	26.18	26.50	+0.91%	1,766,905
2026-07-14	26.21	26.66	26.08	26.26	+1.16%	2,149,593
2026-07-13	26.02	26.03	25.80	25.96	+0.85%	2,476,258
2026-07-10	25.55	25.82	25.52	25.74	+1.02%	2,620,451
2026-07-09	25.40	25.57	25.32	25.48	+0.63%	1,121,867
2026-07-08	25.16	25.34	24.95	25.32	+0.04%	1,743,735
2026-07-07	25.45	25.57	25.16	25.31	-0.78%	1,791,838
2026-07-06	25.12	25.51	25.12	25.51	+4.00%	1,880,814
2026-07-02	24.70	24.73	24.33	24.53	+2.00%	1,775,344
2026-07-01	23.81	24.23	23.81	24.05	+1.99%	2,198,517
2026-06-30	23.65	23.69	23.52	23.58	-0.55%	1,784,626
2026-06-29	23.59	23.77	23.50	23.71	-0.50%	1,288,607
2026-06-26	23.71	24.01	23.71	23.83	+0.55%	1,603,475
2026-06-25	23.82	23.89	23.57	23.70	+0.34%	1,663,961
2026-06-24	23.61	23.71	23.45	23.62	-1.38%	2,470,490
2026-06-23	23.78	24.12	23.61	23.95	-4.31%	2,288,676
2026-06-22	24.99	25.27	24.88	25.03	-0.79%	2,891,691
2026-06-18	25.22	25.35	25.09	25.23	+2.81%	2,504,428
2026-06-17	24.39	24.89	24.35	24.54	+1.53%	2,906,536
2026-06-16	24.26	24.34	24.09	24.17	-0.53%	1,269,662
2026-06-15	24.58	24.60	24.29	24.30	-0.41%	1,781,708
2026-06-12	24.16	24.43	24.09	24.40	+2.43%	2,878,318
2026-06-11	23.28	23.87	23.15	23.82	+3.61%	2,784,458
2026-06-10	23.26	23.48	22.97	22.99	-0.35%	2,438,461
2026-06-09	23.34	23.43	22.77	23.07	-0.73%	2,992,879
2026-06-08	23.16	23.40	23.16	23.24	+0.35%	1,714,977
2026-06-05	23.47	23.55	23.09	23.16	-1.78%	1,614,747
2026-06-04	23.19	23.65	23.19	23.58	+2.66%	1,688,226
2026-06-03	22.96	23.13	22.92	22.97	+1.01%	1,455,691
2026-06-02	22.37	22.77	22.33	22.74	+2.76%	1,418,876
2026-06-01	21.98	22.27	21.94	22.13	+0.73%	1,752,699
2026-05-29	22.15	22.22	21.94	21.97	-1.44%	1,670,177
2026-05-28	22.16	22.39	22.11	22.29	-0.49%	1,699,921
2026-05-27	22.50	22.55	22.34	22.40	-2.31%	1,444,996
2026-05-26	22.96	23.04	22.85	22.93	+1.01%	2,285,467
2026-05-22	22.81	22.90	22.63	22.70	-0.96%	1,486,079
2026-05-21	22.70	23.06	22.60	22.92	+0.35%	2,198,512
2026-05-20	22.39	22.86	22.35	22.84	+2.01%	2,069,222
2026-05-19	22.40	22.59	22.27	22.39	+2.14%	2,019,945
2026-05-18	21.91	22.07	21.76	21.92	+0.37%	2,073,295
2026-05-15	21.63	22.04	21.63	21.84	+0.55%	3,204,869
2026-05-14	21.78	21.88	21.60	21.72	-2.73%	1,753,406
2026-05-13	22.40	22.52	22.06	22.33	+1.00%	3,352,351
2026-05-12	21.82	22.16	21.75	22.11	+1.52%	4,868,251
2026-05-11	21.76	21.95	21.73	21.78	+1.63%	2,300,077
2026-05-08	21.52	21.64	21.38	21.43	-0.23%	1,390,678
2026-05-07	21.84	21.84	21.44	21.48	-2.01%	1,379,382
2026-05-06	21.65	21.96	21.61	21.92	+3.40%	1,639,706
2026-05-05	21.14	21.33	21.07	21.20	+1.00%	1,153,887
2026-05-04	21.09	21.23	20.90	20.99	-0.76%	1,031,387
2026-05-01	21.05	21.36	21.05	21.15	-0.38%	2,161,116
2026-04-30	20.98	21.33	20.91	21.23	+2.21%	3,698,908
2026-04-29	20.86	20.92	20.70	20.77	-0.81%	2,012,792
2026-04-28	20.93	21.04	20.82	20.94	+2.90%	2,934,135
2026-04-27	20.39	20.50	20.27	20.35	+0.74%	1,021,706
2026-04-24	20.07	20.25	20.04	20.20	+0.50%	2,136,901
2026-04-23	20.27	20.35	19.87	20.10	-1.28%	1,783,475
2026-04-22	20.51	20.52	20.34	20.36	-0.10%	1,484,496
2026-04-21	20.76	20.91	20.34	20.38	-3.91%	2,649,319
2026-04-20	21.34	21.34	21.14	21.21	-2.08%	2,244,178
2026-04-17	21.52	21.87	21.47	21.66	+1.40%	1,577,065
2026-04-16	21.55	21.59	21.36	21.36	-0.74%	1,532,089
2026-04-15	21.47	21.55	21.43	21.52	+1.18%	1,145,506
2026-04-14	21.17	21.33	21.12	21.27	-0.65%	1,381,366
2026-04-13	20.95	21.45	20.90	21.41	+1.18%	1,600,856
2026-04-10	21.27	21.27	21.13	21.16	-0.52%	1,649,709
2026-04-09	20.93	21.37	20.86	21.27	-1.44%	1,801,497
2026-04-08	21.57	21.71	21.38	21.58	+5.42%	1,914,981
2026-04-07	20.34	20.50	20.11	20.47	+0.15%	2,713,208
2026-04-06	20.32	20.53	20.32	20.44	+0.05%	1,522,930
2026-04-02	19.89	20.63	19.86	20.43	-1.30%	3,084,231
2026-04-01	20.51	20.90	20.51	20.70	+4.81%	6,322,883
2026-03-31	19.22	19.76	19.13	19.75	+3.84%	2,839,230
2026-03-30	19.23	19.33	18.94	19.02	-0.16%	2,060,237
2026-03-27	19.27	19.38	18.98	19.05	-1.75%	1,920,552
2026-03-26	19.61	19.69	19.35	19.39	-2.71%	2,013,786
2026-03-25	20.11	20.16	19.79	19.93	+1.74%	2,449,642
2026-03-24	19.30	19.75	19.30	19.59	+0.31%	1,918,479
2026-03-23	19.54	19.85	19.43	19.53	+2.36%	2,745,056
2026-03-20	19.52	19.56	18.95	19.08	-2.35%	2,877,869
2026-03-19	19.18	19.66	19.12	19.54	+0.88%	1,979,375
2026-03-18	19.51	19.62	19.36	19.37	-1.12%	2,068,178
2026-03-17	19.69	19.74	19.53	19.59	+0.46%	1,645,017
2026-03-16	19.39	19.57	19.38	19.50	+2.09%	1,583,211
2026-03-13	19.40	19.48	19.04	19.10	-1.14%	2,313,740
2026-03-12	19.44	19.49	19.09	19.32	-3.83%	3,366,633
2026-03-11	20.01	20.18	19.93	20.09	-2.29%	2,248,056
2026-03-10	20.54	21.00	20.50	20.56	+1.13%	2,629,992
2026-03-09	19.76	20.38	19.58	20.33	+1.25%	2,638,017
2026-03-06	20.00	20.19	19.86	20.08	-1.08%	1,995,243
2026-03-05	20.51	20.62	20.06	20.30	-2.22%	1,682,263
2026-03-04	20.46	20.78	20.45	20.76	+0.34%	1,343,522
2026-03-03	20.16	20.86	20.05	20.69	-6.00%	6,260,402
2026-03-02	21.50	22.07	21.29	22.01	-1.92%	2,727,600
2026-02-27	22.92	22.92	22.25	22.44	-1.75%	2,312,708
2026-02-26	22.73	22.91	22.68	22.84	+1.60%	1,587,912
2026-02-25	22.05	22.56	21.86	22.48	-0.57%	2,378,524
2026-02-24	22.27	22.73	22.18	22.61	-2.12%	3,132,973
2026-02-23	23.38	23.54	23.03	23.10	-1.20%	2,473,508
2026-02-20	23.07	23.39	22.94	23.38	-0.09%	1,845,587
2026-02-19	23.32	23.40	23.20	23.40	+1.78%	1,658,454
2026-02-18	22.99	23.14	22.90	22.99	+0.35%	1,637,091
2026-02-17	22.43	23.00	22.36	22.91	-3.78%	2,715,259
2026-02-13	23.76	23.94	23.57	23.81	+0.29%	3,428,603
2026-02-12	24.25	24.34	23.54	23.74	-0.13%	3,223,499
2026-02-11	23.66	23.80	23.43	23.77	+1.49%	1,923,407
2026-02-10	23.63	23.86	23.30	23.42	+0.90%	1,816,317
2026-02-09	22.98	23.23	22.95	23.21	+0.74%	2,361,999
2026-02-06	22.85	23.10	22.79	23.04	+7.97%	2,588,067
2026-02-05	21.56	21.68	21.29	21.34	-1.30%	2,824,253
2026-02-04	21.71	21.91	21.41	21.62	+1.31%	3,341,826
2026-02-03	21.31	21.42	21.07	21.34	+1.14%	2,579,332
2026-02-02	20.60	21.13	20.60	21.10	+0.52%	1,925,043
2026-01-30	21.14	21.31	20.73	20.99	-1.41%	3,430,113
2026-01-29	21.28	21.41	20.97	21.29	+1.62%	2,257,242
2026-01-28	20.99	20.99	20.82	20.95	-1.87%	1,594,971
2026-01-27	21.21	21.35	21.20	21.35	+1.43%	1,413,694
2026-01-26	20.97	21.14	20.93	21.05	+0.62%	1,773,580
2026-01-23	20.83	20.99	20.73	20.92	+1.31%	1,748,505
2026-01-22	20.59	20.70	20.54	20.65	-0.72%	1,049,071
2026-01-21	20.51	20.88	20.44	20.80	-0.48%	1,688,957
2026-01-20	20.89	21.13	20.86	20.90	-1.92%	1,638,086
2026-01-16	21.27	21.35	21.20	21.31	-0.23%	1,310,230
2026-01-15	21.44	21.54	21.33	21.36	+2.99%	2,098,029
2026-01-14	20.84	20.94	20.70	20.74	+1.02%	2,996,458
2026-01-13	20.53	20.54	20.39	20.53	+0.98%	2,167,594
2026-01-12	20.30	20.35	20.20	20.33	+0.64%	1,914,722
2026-01-09	20.09	20.32	20.00	20.20	+2.43%	3,161,457
2026-01-08	19.64	19.79	19.64	19.72	-0.75%	1,876,931
2026-01-07	19.95	19.97	19.79	19.87	-0.70%	2,025,624
2026-01-06	20.32	20.34	20.00	20.01	+0.65%	2,578,589
2026-01-05	19.73	19.90	19.70	19.88	+2.21%	2,294,310
2026-01-02	19.47	19.51	19.36	19.45	+0.62%	1,832,087
2025-12-31	19.40	19.50	19.29	19.33	-0.31%	1,126,006
2025-12-30	19.52	19.57	19.38	19.39	-0.92%	1,506,317
2025-12-29	19.60	19.62	19.48	19.57	+0.36%	1,006,621
2025-12-26	19.63	19.65	19.49	19.50	-1.02%	994,728
2025-12-24	19.55	19.70	19.48	19.70	+0.25%	804,960
2025-12-23	19.67	19.76	19.62	19.65	+1.29%	1,527,868
2025-12-22	19.35	19.41	19.28	19.40	+0.67%	1,059,046
2025-12-19	19.21	19.39	19.21	19.27	+1.21%	2,067,264
2025-12-18	18.98	19.10	18.95	19.04	+1.17%	1,774,585
2025-12-17	19.12	19.12	18.79	18.82	-1.77%	4,942,205
2025-12-16	19.18	19.25	19.08	19.16	-2.39%	1,607,847
2025-12-15	19.72	19.83	19.61	19.63	+2.99%	1,854,310
2025-12-12	19.07	19.11	18.96	19.06	+0.37%	1,589,178
2025-12-11	18.83	19.04	18.83	18.99	+0.80%	1,419,287
2025-12-10	18.66	18.88	18.61	18.84	+0.96%	2,051,127
2025-12-09	18.65	18.77	18.53	18.66	-0.64%	3,481,366
2025-12-08	18.86	18.86	18.68	18.78	-0.95%	1,846,858
2025-12-05	19.00	19.12	18.93	18.96	+1.17%	2,637,648
2025-12-04	18.90	18.93	18.74	18.74	+1.02%	1,525,240
2025-12-03	18.49	18.59	18.42	18.55	-1.28%	1,354,513
2025-12-02	18.90	18.99	18.77	18.79	+2.12%	4,306,603
2025-12-01	18.43	18.55	18.39	18.40	+0.99%	1,925,870
2025-11-28	18.19	18.23	18.11	18.22	+2.13%	1,106,490
2025-11-26	17.76	17.93	17.73	17.84	+2.53%	1,278,516
2025-11-25	17.23	17.41	17.16	17.40	+1.46%	1,699,922
2025-11-24	17.00	17.20	16.89	17.15	+0.76%	1,932,527
2025-11-21	16.85	17.05	16.80	17.02	+2.90%	2,885,056
2025-11-20	16.95	17.00	16.53	16.54	-2.82%	2,177,753
2025-11-19	16.83	17.04	16.83	17.02	+0.95%	2,088,672
2025-11-18	16.88	17.02	16.77	16.86	-2.60%	1,937,164
2025-11-17	17.52	17.55	17.23	17.31	-0.97%	1,170,536
2025-11-14	17.09	17.58	16.93	17.48	+5.49%	3,766,207
2025-11-13	16.74	16.76	16.50	16.57	-0.72%	2,916,100
2025-11-12	16.72	16.83	16.68	16.69	+1.09%	2,587,680
2025-11-11	16.48	16.59	16.39	16.51	+0.24%	2,722,123
2025-11-10	16.38	16.52	16.34	16.47	+1.04%	2,160,241
2025-11-07	16.27	16.30	16.05	16.30	-0.37%	3,220,810
2025-11-06	16.36	16.48	16.32	16.36	+1.36%	2,526,326
2025-11-05	16.00	16.19	15.94	16.14	+0.00%	1,908,481
2025-11-04	16.17	16.31	16.14	16.14	-1.28%	2,487,794

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.44%). Worst month: Mar (-4.91%). Based on 2 years of daily data (2025–2026).

Jan+5.63%
Feb+4.79%
Mar-4.91%
Apr-1.64%
May+7.25%
Jun+2.14%
Jul+3.94%
Aug+5.65%
Sep+0.59%
Oct-2.44%
Nov+11.44%
Dec+5.05%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Sumitomo Mitsui Financial Group Inc's (SMFG) latest close?

24.01 on 2026-11-02, from the Closelook data lake's daily price record.

What is SMFG's 52-week high and low?

27.62 high and 15.94 low over the trailing 52 weeks, as of 2026-11-02.

What is Sumitomo Mitsui Financial Group Inc's strongest and weakest month historically?

Historically, SMFG's strongest calendar month has been Nov (average +11.44%) and its weakest Mar (average -4.91%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Sumitomo Mitsui Financial Group Inc's Closelooknet score?

66 out of 100 (momentum 67 · quality 65 · valuation 74), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SMFG?

Pullback inside an uptrend stack: Trades -6.1% vs the 50-day and +3% vs the 200-day average, 13.1% below the 52-week high and +53% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is SMFG above its 50-day and 200-day moving averages?

Sumitomo Mitsui Financial Group Inc trades 6.1% below its 50-day and 3.0% above its 200-day moving average (2.4% below its 20-day). As of 2026-11-02.