Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS · Delayed Price · Currency is USD
26.80
+1.25 (4.87%)
Oct 31, 2025, 3:36 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.33 | 26.91 | 26.33 | 26.80 | 26.80 | 4.87% | 219,268 |
| Oct 30, 2025 | 26.53 | 26.53 | 25.55 | 25.55 | 25.55 | -2.57% | 156,274 |
| Oct 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -3.76% | 13 |
| Oct 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.81% | 10 |
| Oct 27, 2025 | 26.85 | 26.85 | 26.25 | 26.25 | 26.25 | -1.92% | 112 |
| Oct 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.21% | 258,511 |
| Oct 23, 2025 | 26.05 | 27.09 | 26.05 | 27.09 | 27.09 | 2.52% | 252 |
| Oct 22, 2025 | 26.91 | 26.91 | 26.43 | 26.43 | 26.43 | -1.72% | 99 |
| Oct 21, 2025 | 26.28 | 26.89 | 26.28 | 26.89 | 26.89 | 1.95% | 35,844 |
| Oct 20, 2025 | 26.94 | 26.94 | 25.75 | 26.38 | 26.38 | 3.74% | 396,872 |
| Oct 17, 2025 | 26.06 | 26.06 | 25.43 | 25.43 | 25.43 | -4.69% | 670 |
| Oct 16, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.14% | 528 |
| Oct 15, 2025 | 24.77 | 26.71 | 24.77 | 26.71 | 26.71 | 2.84% | 432,200 |
| Oct 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Oct 13, 2025 | 27.45 | 27.45 | 25.98 | 25.98 | 25.98 | -0.73% | 35 |
| Oct 10, 2025 | 27.95 | 27.95 | 24.69 | 26.17 | 26.17 | -2.37% | 261 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.48% | 15 |
| Oct 8, 2025 | 28.85 | 28.85 | 25.65 | 25.65 | 25.65 | -4.38% | 272 |
| Oct 7, 2025 | 26.87 | 28.60 | 26.83 | 26.83 | 26.83 | -0.19% | 1,087 |
| Oct 6, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.83% | 27,636 |
| Oct 3, 2025 | 27.48 | 27.48 | 27.10 | 27.10 | 27.10 | 0.26% | 107 |
| Oct 2, 2025 | 25.65 | 27.03 | 25.65 | 27.03 | 27.03 | -1.53% | 501 |
| Oct 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Sep 30, 2025 | 28.03 | 28.03 | 27.45 | 27.45 | 27.45 | -2.53% | 572 |
| Sep 29, 2025 | 26.85 | 28.16 | 26.85 | 28.16 | 27.70 | 2.32% | 468 |
| Sep 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 26.64 | -1.92% | 9,224 |
| Sep 25, 2025 | 27.53 | 28.06 | 27.53 | 28.06 | 27.16 | 0.58% | 146 |
| Sep 24, 2025 | 27.90 | 27.90 | 27.55 | 27.90 | 27.01 | 5.48% | 420,747 |
| Sep 23, 2025 | 28.60 | 28.60 | 26.45 | 26.45 | 25.60 | -6.93% | 147,514 |
| Sep 22, 2025 | 28.50 | 28.51 | 28.42 | 28.42 | 27.51 | 1.59% | 145,770 |
| Sep 19, 2025 | 27.35 | 27.98 | 27.35 | 27.98 | 27.08 | 0.81% | 146 |
| Sep 18, 2025 | 28.18 | 28.18 | 27.75 | 27.75 | 26.86 | 1.46% | 1,127 |
| Sep 17, 2025 | 27.98 | 27.98 | 27.35 | 27.35 | 26.47 | -2.93% | 498 |
| Sep 16, 2025 | 27.75 | 28.18 | 27.75 | 28.18 | 27.27 | 0.85% | 564 |
| Sep 15, 2025 | 27.28 | 27.94 | 27.28 | 27.94 | 27.04 | 2.06% | 477 |
| Sep 12, 2025 | 27.99 | 27.99 | 27.38 | 27.38 | 26.50 | -1.26% | 17,520 |
| Sep 11, 2025 | 27.64 | 27.73 | 27.64 | 27.73 | 26.84 | -0.89% | 157 |
| Sep 10, 2025 | 27.35 | 27.98 | 27.23 | 27.98 | 27.08 | 0.81% | 376 |
| Sep 9, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 26.86 | - | - |
| Sep 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 26.86 | 0.73% | 42 |
| Sep 5, 2025 | 28.50 | 28.50 | 27.55 | 27.55 | 26.67 | 0.18% | 7,801 |
| Sep 4, 2025 | 28.05 | 28.05 | 27.50 | 27.50 | 26.62 | -0.61% | 239 |
| Sep 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 26.78 | 2.10% | 528 |
| Sep 2, 2025 | 25.60 | 27.10 | 25.60 | 27.10 | 26.23 | 0.46% | 1,130 |
| Aug 29, 2025 | 27.79 | 27.79 | 26.98 | 26.98 | 26.11 | 1.70% | 638 |
| Aug 28, 2025 | 27.60 | 27.60 | 26.53 | 26.53 | 25.68 | -2.12% | 1,200,856 |
| Aug 27, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.23 | -5.24% | 11 |
| Aug 26, 2025 | 27.25 | 28.60 | 27.25 | 28.60 | 27.68 | 10.42% | 518 |
| Aug 25, 2025 | 27.28 | 27.28 | 25.90 | 25.90 | 25.07 | -0.46% | 126 |
| Aug 22, 2025 | 27.10 | 27.10 | 26.02 | 26.02 | 25.19 | -4.25% | 61,511 |