Sumitomo Mitsui Financial Group Inc - Stock Price History | SMFG

Historical daily share price chart and data for Sumitomo Mitsui Financial Group Inc since 2020 adjusted for splits. The latest closing stock price for Sumitomo Mitsui Financial Group Inc as of August 05, 2020 is 5.51.
  • The all-time high Sumitomo Mitsui Financial Group Inc stock closing price was 23.50 on April 10, 2006.
  • The Sumitomo Mitsui Financial Group Inc 52-week high stock price is 7.56, which is 37.2% above the current share price.
  • The Sumitomo Mitsui Financial Group Inc 52-week low stock price is 4.49, which is 18.5% below the current share price.
  • The average Sumitomo Mitsui Financial Group Inc stock price for the last 52 weeks is 6.33.
Sumitomo Mitsui Financial Group Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 7.0630 6.7000 7.5300 6.3600 7.4100 13.82%
2018 8.1473 8.7700 9.6000 6.3600 6.5100 -25.09%
2017 7.7302 7.7200 8.8200 6.9500 8.6900 13.74%
2016 6.5244 7.5600 8.2800 5.0600 7.6400 0.66%
2015 8.1141 7.3100 9.2600 6.7400 7.5900 4.26%
2014 8.3339 10.2900 10.3800 6.9600 7.2800 -30.60%
2013 9.1002 7.5900 10.4900 7.2300 10.4900 42.92%
2012 6.3740 5.7000 7.3400 5.6500 7.3400 33.21%
2011 6.0864 7.2300 7.7000 5.1300 5.5100 -22.50%
2010 6.1674 5.6800 7.2000 5.5200 7.1100 24.74%
2009 7.3567 8.4800 9.1800 5.1600 5.7000 -29.28%
2008 13.0145 14.7000 17.8600 5.4600 8.0600 -44.64%
2007 17.5230 20.8000 21.2800 13.1200 14.5600 -29.66%
2006 21.4503 22.4000 23.5000 19.0000 20.7000 0.00%
Sector Industry Market Cap Revenue
Finance Banks - Foreign $37.831B $48.890B
SUMITOMO MITSUI FINANCIAL GROUP, INC., is a financial holding company established through a share transfer from Sumitomo Mitsui Banking Corporation. As a holding company, SMFG has functions such as strategic planning, management, resource allocation, strategic planning of information systems, financial management, investor relations, risk management, human resource management for group executives, and business auditing of the group as a whole. Sumitomo Mitsui Card Company, Limited, SMBC Leasing Company, Limited, SMBC Friend Securities and The Japan Research Institute are wholly-owned subsidiaries of SMFG.
Stock Name Country Market Cap PE Ratio
Industrial & Commercial Bank Of China (IDCBY) China $212.240B 4.76
China Construction Bank (CICHY) China $187.383B 4.96
Agri Bank China (ACGBY) China $123.684B 4.11
China Merchants Bank (CIHKY) China $122.417B 0.00
Bank Of China (BACHY) China $99.326B 3.83
Royal Bank Of Canada (RY) Canada $98.824B 11.59
HSBC (HSBC) United Kingdom $89.244B 11.84
HDFC Bank (HDB) India $84.078B 22.48
Toronto Dominion Bank (TD) Canada $80.631B 10.09
Sberbank Of Russia (SBRCY) Russia $69.737B 19.30
BNP Paribas SA (BNPQY) France $53.366B 6.93
Bank Of Nova Scotia (BNS) Canada $50.237B 8.41
Mitsubishi UFJ Financial (MUFG) Japan $49.950B 7.34
Itau Unibanco Holding S.A (ITUB) Brazil $47.450B 9.02
UBS Group AG (UBS) Switzerland $43.919B 9.76
Westpac Banking (WBK) Australia $41.302B 0.00
Bank Of Communications (BCMXY) China $41.023B 3.79
Banco Santander, S.A (SAN) Spain $37.373B 4.79
Intesa Sanpaolo SpA (ISNPY) Italy $36.916B 7.19
DBSs (DBSDY) Singapore $36.658B 7.90
Australia & New Zealand Banking Group (ANZBY) Australia $36.040B 0.00
Banco Bradesco SA (BBD) Brazil $35.784B 7.59
Bank Of Montreal (BMO) Canada $35.263B 8.82
National Australia Bank (NABZY) Australia $34.256B 0.00
Mizuho Financial (MFG) Japan $33.097B 8.70
Banco Bradesco SA (BBDO) Brazil $32.426B 6.88
Nordea Bank AB (NRDBY) Finland $31.711B 25.26
Canadian Imperial Bank Of Commerce (CM) Canada $30.918B 9.13
ICICI Bank (IBN) India $30.365B 25.35
BOC Hong Kong (BHKLY) Hong Kong, SAR China $29.921B 0.00
Hang Seng Bank (HSNGY) Hong Kong, SAR China $29.194B 0.00
Credit Agricole SA (CRARY) France $28.732B 6.82
ING Group (ING) Netherlands $27.745B 5.65
Credit Suisse Group (CS) Switzerland $27.335B 6.41
Oversea-Chinese Banking (OVCHY) Singapore $26.561B 7.65
Lloyds Banking Group (LYG) United Kingdom $25.297B 2.92
DNB (DNHBY) Norway $24.800B 10.54
KBC Group SA (KBCSY) Belgium $24.213B 10.82
Barclays (BCS) United Kingdom $23.666B 6.74
China CITIC Bank (CHCJY) China $22.290B 3.39
Banco Bilbao Viscaya Argentaria S.A (BBVA) Spain $21.737B 6.65
Banco Santander Brasil SA (BSBR) Brazil $20.508B 6.59
Deutsche Bank Aktiengesellschaft (DB) Germany $19.118B 0.00
Swedbank AB (SWDBY) Sweden $18.430B 11.94
Banco Do Brasil SA (BDORY) Brazil $18.138B 4.25
Royal Bank Scotland (NWG) United Kingdom $17.960B 5.71
PT Bank Mandiri Persero TBK (PPERY) Indonesia $17.448B 0.00
Standard Chartered (SCBFF) United Kingdom $16.062B 0.00
National Bank Of Canada (NTIOF) Canada $16.045B 10.51
Danske Bank (DNKEY) Denmark $13.695B 7.94
Societe Generale Group (SCGLY) $13.494B 9.88
KB Financial Group Inc (KB) South Korea $12.408B 4.41
Shinhan Financial Group Co (SHG) South Korea $12.121B 4.68
Erste Group Bank AG (EBKDY) Austria $10.143B 9.83
Credicorp (BAP) Bermuda $9.939B 10.24
Banco De Chile (BCH) Chile $9.142B 12.84
Bank Hapoalim (BKHYY) Israel $7.740B 0.00
Banco Santander Chile (BSAC) Chile $7.698B 11.93
Commerzbank AG (CRZBY) Germany $6.675B 0.00
Bank Of East Asia (BKEAY) Hong Kong, SAR China $6.423B 0.00
BanColombia S.A (CIB) Colombia $6.358B 8.26
Raiffeisen Bank AG (RAIFY) Austria $5.839B 5.76
Woori Bank (WF) South Korea $5.164B 3.18
Grupo Financiero Santander Mexico S.A B De C.V (BSMX) Mexico $4.683B 4.73
Bankinter SA (BKNIY) Spain $4.647B 7.72
Akbank Turk Anonim Sirketi (AKBTY) Turkey $3.848B 0.00
Chiba Bank (CHBAY) Japan $3.683B 7.68
Grupo Financiero Galicia S.A (GGAL) Argentina $1.862B 2.36
Ita? CorpBanca (ITCB) Chile $1.705B 11.09
Macro Bank (BMA) Argentina $1.556B 2.04
Bank Of N.T Butterfield & Son (NTB) Bermuda $1.367B 7.87
BBVA Banco Frances S.A (BBAR) Argentina $0.923B 1.67
OneSavings Bank (OSVBF) United Kingdom $0.758B 0.00
Banco Latinoamericano De Comercio Exterior, S.A (BLX) Panama $0.467B 6.21
BGEO Group (BDGSF) $0.420B 0.00
Grupo Supervielle S.A (SUPV) Argentina $0.290B 2.89
China Commercial Credit (GLG) China $0.223B 0.00
METRO BANK (MBNKF) United Kingdom $0.134B 0.00
Western New England Bancorp (WNEB) United States $0.130B 12.37
MFC Bancorp (SRL) China $0.000B 0.00