Sumitomo Mitsui Financial Group, Inc. ( SMFG) - Price History
Monthly price history for SMFG (Sumitomo Mitsui Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $26.32 | $26.32 |
| July 2026 | $25.88 | $25.88 |
| June 2026 | $23.58 | $23.58 |
| May 2026 | $21.97 | $21.97 |
| April 2026 | $21.23 | $21.23 |
| March 2026 | $19.75 | $19.75 |
| February 2026 | $22.09 | $22.44 |
| January 2026 | $20.66 | $20.99 |
| December 2025 | $19.03 | $19.33 |
| November 2025 | $17.94 | $18.22 |
| October 2025 | $16.03 | $16.28 |
| September 2025 | $16.48 | $16.74 |
| August 2025 | $15.90 | $16.42 |
| July 2025 | $14.66 | $15.14 |
| June 2025 | $14.63 | $15.11 |
| May 2025 | $14.92 | $15.41 |
| April 2025 | $13.75 | $14.20 |
| March 2025 | $14.97 | $15.46 |
| February 2025 | $14.59 | $15.31 |
| January 2025 | $14.18 | $14.88 |
| December 2024 | $13.81 | $14.49 |
| November 2024 | $14.11 | $14.81 |
| October 2024 | $12.17 | $12.77 |
| September 2024 | $12.04 | $12.63 |
| August 2024 | $12.36 | $13.23 |
| July 2024 | $13.53 | $14.48 |
| June 2024 | $12.53 | $13.41 |
| May 2024 | $12.25 | $13.11 |
| April 2024 | $10.57 | $11.32 |
| March 2024 | $10.99 | $11.77 |
| February 2024 | $10.26 | $11.14 |
| January 2024 | $9.48 | $10.29 |
| December 2023 | $8.91 | $9.68 |
| November 2023 | $9.09 | $9.87 |
| October 2023 | $8.90 | $9.67 |
| September 2023 | $9.07 | $9.85 |
| August 2023 | $8.23 | $9.10 |
| July 2023 | $8.43 | $9.32 |
| June 2023 | $7.78 | $8.60 |
| May 2023 | $7.29 | $8.06 |
| April 2023 | $7.42 | $8.21 |
| March 2023 | $7.23 | $8 |
| February 2023 | $7.72 | $8.73 |
| January 2023 | $7.75 | $8.76 |
| December 2022 | $7.10 | $8.02 |
| November 2022 | $6.02 | $6.80 |
| October 2022 | $4.96 | $5.60 |
| September 2022 | $4.87 | $5.50 |
| August 2022 | $5.20 | $6.05 |
| July 2022 | $5.49 | $6.39 |
| June 2022 | $5.07 | $5.90 |
| May 2022 | $5.24 | $6.10 |
| April 2022 | $5.14 | $5.99 |
| March 2022 | $5.38 | $6.27 |
| February 2022 | $5.98 | $7.13 |
| January 2022 | $6.03 | $7.19 |
| December 2021 | $5.70 | $6.79 |
| November 2021 | $5.43 | $6.47 |
| October 2021 | $5.44 | $6.48 |
| September 2021 | $5.88 | $7.01 |
| August 2021 | $5.64 | $6.90 |
| July 2021 | $5.51 | $6.74 |
| June 2021 | $5.63 | $6.89 |
| May 2021 | $5.98 | $7.32 |
| April 2021 | $5.76 | $7.04 |
| March 2021 | $5.93 | $7.25 |
| February 2021 | $5.61 | $7.02 |
| January 2021 | $4.96 | $6.21 |
| December 2020 | $4.93 | $6.17 |
| November 2020 | $4.61 | $5.77 |
| October 2020 | $4.43 | $5.54 |
| September 2020 | $4.47 | $5.59 |
| August 2020 | $4.55 | $5.88 |
| July 2020 | $4.14 | $5.35 |
| June 2020 | $4.35 | $5.62 |
| May 2020 | $4.46 | $5.76 |
| April 2020 | $4.07 | $5.26 |
| March 2020 | $3.71 | $4.79 |
| February 2020 | $4.76 | $6.37 |
| January 2020 | $5.25 | $7.02 |
| December 2019 | $5.54 | $7.41 |
| November 2019 | $5.47 | $7.31 |
| October 2019 | $5.31 | $7.10 |
| September 2019 | $5.12 | $6.84 |
| August 2019 | $4.76 | $6.51 |
| July 2019 | $5.08 | $6.96 |
| June 2019 | $5.16 | $7.06 |
| May 2019 | $5.07 | $6.94 |
| April 2019 | $5.33 | $7.29 |
| March 2019 | $5.14 | $7.03 |
| February 2019 | $5.09 | $7.14 |
| January 2019 | $5.30 | $7.44 |
| December 2018 | $4.64 | $6.51 |
| November 2018 | $5.22 | $7.33 |
| October 2018 | $5.52 | $7.75 |
| September 2018 | $5.72 | $8.03 |
| August 2018 | $5.50 | $7.86 |
| July 2018 | $5.58 | $7.97 |
| June 2018 | $5.44 | $7.77 |
| May 2018 | $5.80 | $8.29 |
| April 2018 | $5.88 | $8.40 |
| March 2018 | $5.95 | $8.50 |
| February 2018 | $5.98 | $8.71 |
| January 2018 | $6.23 | $9.08 |
| December 2017 | $5.96 | $8.69 |
| November 2017 | $5.63 | $8.20 |
| October 2017 | $5.53 | $8.06 |
| September 2017 | $5.29 | $7.71 |
| August 2017 | $5.04 | $7.48 |
| July 2017 | $5.36 | $7.96 |
| June 2017 | $5.30 | $7.86 |
| May 2017 | $4.82 | $7.16 |
| April 2017 | $5.01 | $7.43 |
| March 2017 | $4.88 | $7.25 |
| February 2017 | $5.16 | $7.80 |
| January 2017 | $5.18 | $7.82 |
| December 2016 | $5.06 | $7.64 |
| November 2016 | $4.98 | $7.53 |
| October 2016 | $4.55 | $6.88 |
| September 2016 | $4.47 | $6.75 |
| August 2016 | $4.51 | $6.95 |
| July 2016 | $4.13 | $6.36 |
| June 2016 | $3.71 | $5.72 |
| May 2016 | $4.16 | $6.40 |
| April 2016 | $3.95 | $6.09 |
| March 2016 | $3.90 | $6.01 |
| February 2016 | $3.52 | $5.55 |
| January 2016 | $4.17 | $6.58 |
| December 2015 | $4.81 | $7.59 |
| November 2015 | $4.85 | $7.65 |
| October 2015 | $5.06 | $7.98 |
| September 2015 | $4.84 | $7.63 |
| August 2015 | $5.11 | $8.20 |
| July 2015 | $5.78 | $9.26 |
| June 2015 | $5.54 | $8.89 |
| May 2015 | $5.66 | $9.08 |
| April 2015 | $5.48 | $8.79 |
| March 2015 | $4.83 | $7.74 |
| February 2015 | $4.93 | $8.04 |
| January 2015 | $4.14 | $6.74 |
| December 2014 | $4.47 | $7.28 |
| November 2014 | $4.64 | $7.56 |
| October 2014 | $5.14 | $8.37 |
| September 2014 | $5.03 | $8.20 |
| August 2014 | $4.94 | $8.15 |
| July 2014 | $4.99 | $8.23 |
| June 2014 | $5.13 | $8.47 |
| May 2014 | $4.95 | $8.17 |
| April 2014 | $4.82 | $7.95 |
| March 2014 | $5.24 | $8.65 |
| February 2014 | $5.40 | $9.05 |
| January 2014 | $5.56 | $9.32 |
| December 2013 | $6.26 | $10.49 |
| November 2013 | $5.97 | $10.01 |
| October 2013 | $5.79 | $9.70 |
| September 2013 | $5.80 | $9.73 |
| August 2013 | $5.22 | $8.85 |
| July 2013 | $5.43 | $9.20 |
| June 2013 | $5.44 | $9.22 |
| May 2013 | $4.76 | $8.07 |
| April 2013 | $5.60 | $9.49 |
| March 2013 | $4.82 | $8.16 |
| February 2013 | $4.64 | $8 |
| January 2013 | $4.69 | $8.09 |
| December 2012 | $4.26 | $7.34 |
| November 2012 | $3.76 | $6.49 |
| October 2012 | $3.51 | $6.05 |
| September 2012 | $3.58 | $6.18 |
| August 2012 | $3.45 | $6.22 |
| July 2012 | $3.51 | $6.32 |
| June 2012 | $3.69 | $6.64 |
| May 2012 | $3.28 | $5.90 |
| April 2012 | $3.58 | $6.45 |
| March 2012 | $3.69 | $6.64 |
| February 2012 | $3.70 | $6.79 |
| January 2012 | $3.46 | $6.35 |
| December 2011 | $3 | $5.51 |
| November 2011 | $3.04 | $5.58 |
| October 2011 | $3.04 | $5.58 |
| September 2011 | $2.98 | $5.47 |
| August 2011 | $3.04 | $5.87 |
| July 2011 | $3.24 | $6.26 |
| June 2011 | $3.19 | $6.15 |
| May 2011 | $2.98 | $5.75 |
| April 2011 | $3.23 | $6.24 |
| March 2011 | $3.24 | $6.25 |
| February 2011 | $3.77 | $7.58 |
| January 2011 | $3.38 | $6.81 |
| December 2010 | $3.53 | $7.11 |
| November 2010 | $3.02 | $6.07 |
| October 2010 | $2.98 | $2.99 |
| September 2010 | $2.89 | $2.91 |
| August 2010 | $2.88 | $2.98 |
| July 2010 | $2.98 | $3.09 |
| June 2010 | $2.77 | $2.87 |
| May 2010 | $2.90 | $3 |
| April 2010 | $3.21 | $3.32 |
| March 2010 | $3.20 | $3.31 |
| February 2010 | $3.05 | $3.21 |
| January 2010 | $3.07 | $3.24 |
| December 2009 | $2.69 | $2.84 |
| November 2009 | $3.14 | $3.31 |
| October 2009 | $3.31 | $3.49 |
| September 2009 | $3.31 | $3.50 |
| August 2009 | $4.04 | $4.32 |
| July 2009 | $3.97 | $4.25 |
| June 2009 | $3.80 | $4.07 |
| May 2009 | $3.59 | $3.84 |
| April 2009 | $3.23 | $3.46 |
| March 2009 | $3.22 | $3.45 |
| February 2009 | $3.01 | $3.24 |
| January 2009 | $3.78 | $4.06 |
| December 2008 | $3.85 | $4.15 |
| November 2008 | $3.34 | $3.62 |
| October 2008 | $3.58 | $3.88 |
| September 2008 | $5.47 | $5.93 |
| August 2008 | $5.62 | $6.17 |
| July 2008 | $7.15 | $7.85 |
| June 2008 | $6.87 | $7.54 |
| May 2008 | $7.83 | $8.59 |
| April 2008 | $7.80 | $8.56 |
| March 2008 | $6 | $6.59 |
| February 2008 | $6.69 | $7.42 |
| January 2008 | $7.11 | $7.88 |
| December 2007 | $6.76 | $7.49 |
| November 2007 | $7.58 | $8.57 |
| October 2007 | $7.16 | $8.10 |
| September 2007 | $6.88 | $7.78 |
| August 2007 | $6.94 | $7.89 |
| July 2007 | $7.97 | $9.07 |
| June 2007 | $8.16 | $9.31 |
| May 2007 | $8.49 | $9.69 |
| April 2007 | $7.70 | $8.79 |
| March 2007 | $7.94 | $9.06 |
| February 2007 | $8.45 | $9.71 |
| January 2007 | $8.85 | $10.17 |
| December 2006 | $8.92 | $10.24 |
| November 2006 | $9.18 | $10.55 |
| October 2006 | $9.51 | $10.93 |
| September 2006 | $9.14 | $10.50 |
| August 2006 | $9.80 | $11.26 |
| July 2006 | $9.28 | $10.66 |
| June 2006 | $9.22 | $10.58 |
| May 2006 | $8.85 | $10.17 |
| April 2006 | $9.53 | $10.95 |
| March 2006 | $9.59 | $11.02 |
| February 2006 | $9.61 | $11.05 |
| January 2006 | $10.18 | $11.70 |
| December 2005 | $9.21 | $10.59 |
| November 2005 | $8.22 | $9.44 |
| October 2005 | $8 | $9.19 |
| September 2005 | $8.21 | $9.44 |
| August 2005 | $7.70 | $8.10 |
| July 2005 | $6.37 | $6.70 |
| June 2005 | $5.84 | $6.72 |
| May 2005 | $5.69 | $6.54 |
| April 2005 | $5.62 | $6.46 |
| March 2005 | $5.90 | $6.79 |
| February 2005 | $6.03 | $6.96 |
| January 2005 | $6.08 | $7.02 |
| December 2004 | $6.30 | $7.27 |
| November 2004 | $6.03 | $6.96 |
| October 2004 | $5.62 | $6.49 |
| September 2004 | $4.95 | $5.72 |
| August 2004 | $5.22 | $6.02 |
| July 2004 | $5.22 | $6.02 |
| June 2004 | $6.39 | $6.75 |
| May 2004 | $6.68 | $7.05 |
| April 2004 | $7.10 | $7.50 |
| March 2004 | $6.99 | $7.38 |
| February 2004 | $5.33 | $5.65 |
| January 2004 | $5.14 | $5.45 |
| December 2003 | $5.14 | $5.45 |
| November 2003 | $4.53 | $4.80 |
| October 2003 | $4.86 | $5.15 |
| September 2003 | $3.73 | $3.95 |
| August 2003 | $3.21 | $3.40 |
| July 2003 | $2.26 | $2.40 |
| June 2003 | $2.11 | $2.24 |
| May 2003 | $1.60 | $1.69 |
| April 2003 | $1.46 | $1.55 |
| March 2003 | $1.60 | $1.70 |
| February 2003 | $2.15 | $2.31 |
| January 2003 | $2.75 | $2.95 |
| December 2002 | $2.70 | $2.90 |
| November 2002 | $2.79 | $3 |
| October 2002 | $3.96 | $4.25 |
| September 2002 | $5.03 | $5.40 |
| August 2002 | $4.84 | $5.20 |
| July 2002 | $4.94 | $5.31 |
| June 2002 | $4.47 | $4.80 |
| May 2002 | $5.22 | $5.60 |
| April 2002 | $4.05 | $4.35 |
| March 2002 | $3.77 | $4.05 |
| February 2002 | $3.32 | $3.60 |
| January 2002 | $3.23 | $3.50 |
| December 2001 | $3.78 | $4.10 |
| November 2001 | $4.94 | $5.35 |
| October 2001 | $5.63 | $6.10 |
| September 2001 | $6.28 | $6.80 |
| August 2001 | $7.62 | $8.25 |
| July 2001 | $6.56 | $7.10 |
| June 2001 | $7.57 | $8.20 |
SMFG
Price: $26.32
52 week price:
Dividend Yield: 2.29%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 30.77%
Payout Ratio Range:
Dividend Per Share: 0.58 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 16.04
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: Japan
Volume: 2.9 million
Market Capitalization: 157.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 16.18%
DGR10: 4.61%
DGR20: 30.00%