Sumitomo Mitsui Financial Stock Price History
| SMFG Stock | USD 16.72 0.46 2.83% |
Below is the normalized historical share price chart for Sumitomo Mitsui Financial extending back to July 28, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sumitomo Mitsui stands at 16.72, as last reported on the 24th of March, with the highest price reaching 16.74 and the lowest price hitting 16.60 during the day.
If you're considering investing in Sumitomo Stock, it is important to understand the factors that can impact its price. Sumitomo Mitsui appears to be very steady, given 3 months investment horizon. Sumitomo Mitsui Financial owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.17, which indicates the firm had a 0.17 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Sumitomo Mitsui Financial, which you can use to evaluate the volatility of the company. Please review Sumitomo Mitsui's Semi Deviation of 1.52, coefficient of variation of 864.92, and Risk Adjusted Performance of 0.1071 to confirm if our risk estimates are consistent with your expectations.
At this time, Sumitomo Mitsui's Other Stockholder Equity is most likely to decrease significantly in the upcoming years. The Sumitomo Mitsui's current Issuance Of Capital Stock is estimated to increase to about 270.1 M, while Liabilities And Stockholders Equity is projected to decrease to roughly 172.3 T. . At this time, Sumitomo Mitsui's Price To Operating Cash Flows Ratio is most likely to increase slightly in the upcoming years. The Sumitomo Mitsui's current Price To Free Cash Flows Ratio is estimated to increase to 43.03, while Price Earnings Ratio is projected to decrease to 13.10. Sumitomo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of May 1949 | 200 Day MA 13.8652 | 50 Day MA 15.167 | Beta 0.49 |
Sumitomo |
Sharpe Ratio = 0.1688
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SMFG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.61 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Sumitomo Mitsui is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sumitomo Mitsui by adding it to a well-diversified portfolio.
Price Book 1.0595 | Price Sales 0.0254 | Shares Float 3.9 B | Dividend Share 105 | Wall Street Target Price 16.8604 |
Sumitomo Mitsui Stock Price History Chart
There are several ways to analyze Sumitomo Stock price data. The simplest method is using a basic Sumitomo candlestick price chart, which shows Sumitomo Mitsui price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 21, 2025 | 16.72 |
| Lowest Price | January 10, 2025 | 14.13 |
Sumitomo Mitsui March 24, 2025 Stock Price Synopsis
Various analyses of Sumitomo Mitsui's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sumitomo Stock. It can be used to describe the percentage change in the price of Sumitomo Mitsui from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sumitomo Stock.| Sumitomo Mitsui Price Action Indicator | 0.28 | |
| Sumitomo Mitsui Price Rate Of Daily Change | 1.03 | |
| Sumitomo Mitsui Price Daily Balance Of Power | 3.29 |
Sumitomo Mitsui March 24, 2025 Stock Price Analysis
Sumitomo Stock Price History Data
The price series of Sumitomo Mitsui for the period between Tue, Dec 24, 2024 and Mon, Mar 24, 2025 has a statistical range of 2.74 with a coefficient of variation of 3.93. The price distribution for the period has arithmetic mean of 14.98. The median price for the last 90 days is 14.89. The company completed stock split (1:2) on 1st of November 2010. Sumitomo Mitsui Financial had dividends distributed to its stock-holders on 2024-09-30.| Open | High | Low | Close | Volume | ||
03/24/2025 | 16.71 | 16.74 | 16.60 | 16.72 | ||
| 03/21/2025 | 16.71 | 16.74 | 16.60 | 16.72 | 876,614 | |
| 03/20/2025 | 16.22 | 16.35 | 16.22 | 16.26 | 794,869 | |
| 03/19/2025 | 16.13 | 16.39 | 16.04 | 16.31 | 1,391,326 | |
| 03/18/2025 | 16.04 | 16.20 | 15.98 | 16.19 | 944,027 | |
| 03/17/2025 | 15.82 | 16.07 | 15.82 | 16.04 | 1,600,165 | |
| 03/14/2025 | 15.73 | 15.96 | 15.73 | 15.90 | 1,068,815 | |
| 03/13/2025 | 15.50 | 15.61 | 15.44 | 15.48 | 797,228 | |
| 03/12/2025 | 15.22 | 15.35 | 15.13 | 15.29 | 581,603 | |
| 03/11/2025 | 14.87 | 14.99 | 14.71 | 14.89 | 1,066,292 | |
| 03/10/2025 | 15.09 | 15.15 | 14.80 | 14.91 | 1,046,084 | |
| 03/07/2025 | 15.34 | 15.39 | 15.12 | 15.38 | 999,454 | |
| 03/06/2025 | 15.49 | 15.56 | 15.32 | 15.37 | 822,249 | |
| 03/05/2025 | 15.28 | 15.51 | 15.25 | 15.46 | 733,927 | |
| 03/04/2025 | 15.21 | 15.33 | 14.93 | 15.17 | 1,610,373 | |
| 03/03/2025 | 15.52 | 15.65 | 15.35 | 15.39 | 1,112,317 | |
| 02/28/2025 | 15.24 | 15.33 | 15.16 | 15.31 | 955,868 | |
| 02/27/2025 | 15.51 | 15.60 | 15.48 | 15.51 | 950,958 | |
| 02/26/2025 | 15.46 | 15.52 | 15.36 | 15.40 | 1,054,043 | |
| 02/25/2025 | 15.60 | 15.64 | 15.28 | 15.43 | 1,436,038 | |
| 02/24/2025 | 15.35 | 15.40 | 15.04 | 15.20 | 1,764,549 | |
| 02/21/2025 | 15.60 | 15.62 | 15.29 | 15.29 | 992,040 | |
| 02/20/2025 | 15.68 | 15.74 | 15.60 | 15.63 | 1,145,961 | |
| 02/19/2025 | 15.79 | 15.83 | 15.67 | 15.74 | 1,691,195 | |
| 02/18/2025 | 15.54 | 15.69 | 15.52 | 15.59 | 1,707,164 | |
| 02/14/2025 | 15.03 | 15.24 | 15.01 | 15.13 | 1,617,932 | |
| 02/13/2025 | 14.77 | 14.89 | 14.72 | 14.83 | 1,022,926 | |
| 02/12/2025 | 14.54 | 14.71 | 14.52 | 14.63 | 1,296,185 | |
| 02/11/2025 | 14.54 | 14.73 | 14.54 | 14.67 | 958,934 | |
| 02/10/2025 | 14.69 | 14.73 | 14.61 | 14.61 | 1,315,085 | |
| 02/07/2025 | 14.95 | 14.97 | 14.74 | 14.79 | 1,736,956 | |
| 02/06/2025 | 14.94 | 15.15 | 14.89 | 15.07 | 2,777,483 | |
| 02/05/2025 | 14.97 | 15.06 | 14.90 | 15.02 | 1,668,548 | |
| 02/04/2025 | 14.77 | 14.94 | 14.76 | 14.82 | 1,829,191 | |
| 02/03/2025 | 14.59 | 14.88 | 14.59 | 14.83 | 2,526,270 | |
| 01/31/2025 | 15.10 | 15.11 | 14.87 | 14.88 | 965,350 | |
| 01/30/2025 | 15.26 | 15.26 | 15.08 | 15.20 | 1,063,704 | |
| 01/29/2025 | 15.10 | 15.33 | 15.06 | 15.25 | 2,077,049 | |
| 01/28/2025 | 15.10 | 15.42 | 15.10 | 15.30 | 2,687,076 | |
| 01/27/2025 | 14.66 | 14.89 | 14.66 | 14.86 | 1,866,099 | |
| 01/24/2025 | 14.62 | 14.65 | 14.54 | 14.59 | 901,581 | |
| 01/23/2025 | 14.49 | 14.65 | 14.49 | 14.65 | 1,118,518 | |
| 01/22/2025 | 14.66 | 14.68 | 14.50 | 14.51 | 1,022,594 | |
| 01/21/2025 | 14.74 | 15.02 | 14.73 | 14.98 | 1,295,554 | |
| 01/17/2025 | 14.70 | 14.72 | 14.61 | 14.69 | 974,058 | |
| 01/16/2025 | 14.79 | 14.80 | 14.70 | 14.73 | 1,295,056 | |
| 01/15/2025 | 14.85 | 15.00 | 14.73 | 14.97 | 2,097,410 | |
| 01/14/2025 | 14.25 | 14.38 | 14.23 | 14.30 | 1,410,517 | |
| 01/13/2025 | 14.02 | 14.27 | 14.00 | 14.24 | 893,761 | |
| 01/10/2025 | 14.35 | 14.35 | 14.13 | 14.13 | 1,190,900 | |
| 01/08/2025 | 14.78 | 14.85 | 14.72 | 14.81 | 834,058 | |
| 01/07/2025 | 14.88 | 14.89 | 14.62 | 14.71 | 2,328,922 | |
| 01/06/2025 | 14.55 | 14.71 | 14.51 | 14.61 | 3,788,254 | |
| 01/03/2025 | 14.40 | 14.57 | 14.30 | 14.49 | 1,384,042 | |
| 01/02/2025 | 14.48 | 14.49 | 14.28 | 14.40 | 1,996,799 | |
| 12/31/2024 | 14.50 | 14.66 | 14.44 | 14.49 | 2,607,469 | |
| 12/30/2024 | 14.25 | 14.67 | 14.22 | 14.55 | 4,801,894 | |
| 12/27/2024 | 14.30 | 14.46 | 14.25 | 14.43 | 2,529,911 | |
| 12/26/2024 | 14.27 | 14.33 | 14.22 | 14.27 | 1,133,610 | |
| 12/24/2024 | 14.30 | 14.34 | 14.22 | 14.31 | 479,500 | |
| 12/23/2024 | 14.05 | 14.18 | 13.98 | 14.14 | 954,118 |
About Sumitomo Mitsui Stock history
Sumitomo Mitsui investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sumitomo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sumitomo Mitsui Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sumitomo Mitsui stock prices may prove useful in developing a viable investing in Sumitomo Mitsui
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 4.6 B | 4.8 B | |
| Net Income Applicable To Common Shares | 926.7 B | 973.1 B |
Sumitomo Mitsui Stock Technical Analysis
Sumitomo Mitsui technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
Sumitomo Mitsui Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sumitomo Mitsui's price direction in advance. Along with the technical and fundamental analysis of Sumitomo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sumitomo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1071 | |||
| Jensen Alpha | 0.2449 | |||
| Total Risk Alpha | 0.3031 | |||
| Sortino Ratio | 0.1508 | |||
| Treynor Ratio | 0.1828 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Sumitomo Stock analysis
When running Sumitomo Mitsui's price analysis, check to measure Sumitomo Mitsui's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sumitomo Mitsui is operating at the current time. Most of Sumitomo Mitsui's value examination focuses on studying past and present price action to predict the probability of Sumitomo Mitsui's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sumitomo Mitsui's price. Additionally, you may evaluate how the addition of Sumitomo Mitsui to your portfolios can decrease your overall portfolio volatility.
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Money Managers Screen money managers from public funds and ETFs managed around the world |