Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS
· Delayed Price · Currency is USD
22.04
-0.21 (-0.93%)
Apr 28, 2025, 1:56 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.95 | 22.95 | 22.25 | 22.25 | 22.25 | -5.52% | 1,890 |
| Apr 24, 2025 | 22.15 | 23.55 | 22.01 | 23.55 | 23.55 | 3.40% | 141,152 |
| Apr 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 6.18% | 5 |
| Apr 22, 2025 | 22.63 | 23.45 | 21.45 | 21.45 | 21.45 | 1.90% | 84,518 |
| Apr 21, 2025 | 22.37 | 22.37 | 21.05 | 21.05 | 21.05 | -6.99% | 306,362 |
| Apr 17, 2025 | 22.55 | 23.38 | 22.55 | 22.63 | 22.63 | 10.95% | 578,332 |
| Apr 16, 2025 | 21.55 | 22.13 | 20.40 | 20.40 | 20.40 | -9.53% | 300,699 |
| Apr 15, 2025 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 1.35% | 1,075 |
| Apr 14, 2025 | 21.68 | 22.25 | 21.68 | 22.25 | 22.25 | 3.61% | 120,712 |
| Apr 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.06% | 63,670 |
| Apr 10, 2025 | 21.89 | 22.59 | 21.20 | 21.71 | 21.71 | -3.32% | 576 |
| Apr 9, 2025 | 22.22 | 22.45 | 20.85 | 22.45 | 22.45 | 9.74% | 11,779 |
| Apr 8, 2025 | 21.47 | 22.00 | 20.46 | 20.46 | 20.46 | 1.23% | 85,165 |
| Apr 7, 2025 | 20.50 | 21.55 | 19.67 | 20.21 | 20.21 | -0.58% | 361,874 |
| Apr 4, 2025 | 22.20 | 22.20 | 20.33 | 20.33 | 20.33 | -9.47% | 36,110 |
| Apr 3, 2025 | 24.10 | 24.10 | 21.81 | 22.45 | 22.45 | -7.61% | 3,331 |
| Apr 2, 2025 | 26.34 | 26.34 | 24.30 | 24.30 | 24.30 | -3.09% | 426 |
| Apr 1, 2025 | 25.08 | 25.71 | 25.08 | 25.08 | 25.08 | -4.57% | 454 |
| Mar 31, 2025 | 25.40 | 26.28 | 24.53 | 26.28 | 26.28 | -2.69% | 33,474 |
| Mar 28, 2025 | 26.10 | 27.00 | 24.30 | 27.00 | 26.59 | -2.70% | 9,906 |
| Mar 27, 2025 | 27.75 | 27.75 | 26.95 | 27.75 | 27.33 | 3.93% | 810 |
| Mar 26, 2025 | 26.70 | 27.48 | 25.93 | 26.70 | 26.30 | 0.28% | 164,455 |
| Mar 25, 2025 | 27.00 | 27.00 | 26.63 | 26.63 | 26.22 | -1.21% | 127,653 |
| Mar 24, 2025 | 26.03 | 26.95 | 26.03 | 26.95 | 26.54 | -8.14% | 189,489 |
| Mar 21, 2025 | 29.68 | 29.68 | 28.34 | 29.34 | 28.89 | 9.57% | 60,626 |
| Mar 20, 2025 | 27.56 | 28.35 | 26.78 | 26.78 | 26.37 | 5.50% | 92,480 |
| Mar 19, 2025 | 28.15 | 28.15 | 25.38 | 25.38 | 25.00 | -6.01% | 174,329 |
| Mar 18, 2025 | 27.54 | 27.54 | 25.71 | 27.00 | 26.59 | 2.96% | 138,903 |
| Mar 17, 2025 | 27.50 | 27.50 | 25.59 | 26.23 | 25.83 | 3.21% | 140,602 |
| Mar 14, 2025 | 27.80 | 27.80 | 25.41 | 25.41 | 25.03 | 4.78% | 21,748 |
| Mar 13, 2025 | 25.03 | 25.80 | 24.25 | 24.25 | 23.88 | -5.64% | 1,242 |
| Mar 12, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.31 | 3.73% | 1,655 |
| Mar 11, 2025 | 26.25 | 26.25 | 24.78 | 24.78 | 24.40 | -0.26% | 248 |
| Mar 10, 2025 | 24.83 | 25.90 | 23.77 | 24.84 | 24.47 | -3.48% | 1,520 |
| Mar 7, 2025 | 25.63 | 25.74 | 25.50 | 25.74 | 25.35 | -3.61% | 1,556 |
| Mar 6, 2025 | 26.19 | 26.70 | 24.66 | 26.70 | 26.30 | 1.91% | 1,153 |
| Mar 5, 2025 | 26.20 | 26.80 | 24.40 | 26.20 | 25.80 | -0.95% | 1,387 |
| Mar 4, 2025 | 25.55 | 27.05 | 24.05 | 26.45 | 26.05 | 7.65% | 944 |
| Mar 3, 2025 | 26.65 | 27.11 | 24.57 | 24.57 | 24.20 | 1.74% | 16,979 |
| Feb 28, 2025 | 25.20 | 26.25 | 24.15 | 24.15 | 23.79 | -10.46% | 307,555 |
| Feb 27, 2025 | 24.77 | 26.97 | 24.77 | 26.97 | 26.57 | 0.30% | 427 |
| Feb 26, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.48 | 4.41% | 132 |
| Feb 25, 2025 | 27.50 | 27.50 | 25.47 | 25.75 | 25.37 | -2.63% | 2,028 |
| Feb 24, 2025 | 27.40 | 27.50 | 25.02 | 26.45 | 26.05 | 6.14% | 1,567 |
| Feb 21, 2025 | 26.78 | 26.78 | 24.92 | 24.92 | 24.54 | 2.55% | 388 |
| Feb 20, 2025 | 27.18 | 27.18 | 24.30 | 24.30 | 23.93 | -11.09% | 3,075 |
| Feb 19, 2025 | 27.33 | 27.33 | 25.17 | 27.33 | 26.92 | 4.79% | 13,975 |
| Feb 18, 2025 | 23.96 | 26.10 | 23.96 | 26.08 | 25.69 | 11.17% | 595 |
| Feb 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.11 | -1.01% | 245,419 |
| Feb 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.34 | 0.64% | 42,039 |