Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS
· Delayed Price · Currency is USD
26.28
-0.73 (-2.69%)
Mar 31, 2025, 10:08 AM EST
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.10 | 27.00 | 24.30 | 27.00 | 27.00 | -2.70% | 9,906 |
| Mar 27, 2025 | 27.75 | 27.75 | 26.95 | 27.75 | 27.75 | 3.93% | 810 |
| Mar 26, 2025 | 26.70 | 27.48 | 25.93 | 26.70 | 26.70 | 0.28% | 164,455 |
| Mar 25, 2025 | 27.00 | 27.00 | 26.63 | 26.63 | 26.63 | -1.21% | 127,653 |
| Mar 24, 2025 | 26.03 | 26.95 | 26.03 | 26.95 | 26.95 | -8.14% | 189,489 |
| Mar 21, 2025 | 29.68 | 29.68 | 28.34 | 29.34 | 29.34 | 9.57% | 60,626 |
| Mar 20, 2025 | 27.56 | 28.35 | 26.78 | 26.78 | 26.78 | 5.50% | 92,480 |
| Mar 19, 2025 | 28.15 | 28.15 | 25.38 | 25.38 | 25.38 | -6.01% | 174,329 |
| Mar 18, 2025 | 27.54 | 27.54 | 25.71 | 27.00 | 27.00 | 2.96% | 138,903 |
| Mar 17, 2025 | 27.50 | 27.50 | 25.59 | 26.23 | 26.23 | 3.21% | 140,602 |
| Mar 14, 2025 | 27.80 | 27.80 | 25.41 | 25.41 | 25.41 | 4.78% | 21,748 |
| Mar 13, 2025 | 25.03 | 25.80 | 24.25 | 24.25 | 24.25 | -5.64% | 1,242 |
| Mar 12, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3.73% | 1,655 |
| Mar 11, 2025 | 26.25 | 26.25 | 24.78 | 24.78 | 24.78 | -0.26% | 248 |
| Mar 10, 2025 | 24.83 | 25.90 | 23.77 | 24.84 | 24.84 | -3.48% | 1,520 |
| Mar 7, 2025 | 25.63 | 25.74 | 25.50 | 25.74 | 25.74 | -3.61% | 1,556 |
| Mar 6, 2025 | 26.19 | 26.70 | 24.66 | 26.70 | 26.70 | 1.91% | 1,153 |
| Mar 5, 2025 | 26.20 | 26.80 | 24.40 | 26.20 | 26.20 | -0.95% | 1,387 |
| Mar 4, 2025 | 25.55 | 27.05 | 24.05 | 26.45 | 26.45 | 7.65% | 944 |
| Mar 3, 2025 | 26.65 | 27.11 | 24.57 | 24.57 | 24.57 | 1.74% | 16,979 |
| Feb 28, 2025 | 25.20 | 26.25 | 24.15 | 24.15 | 24.15 | -10.46% | 307,555 |
| Feb 27, 2025 | 24.77 | 26.97 | 24.77 | 26.97 | 26.97 | 0.30% | 427 |
| Feb 26, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 4.41% | 132 |
| Feb 25, 2025 | 27.50 | 27.50 | 25.47 | 25.75 | 25.75 | -2.63% | 2,028 |
| Feb 24, 2025 | 27.40 | 27.50 | 25.02 | 26.45 | 26.45 | 6.14% | 1,567 |
| Feb 21, 2025 | 26.78 | 26.78 | 24.92 | 24.92 | 24.92 | 2.55% | 388 |
| Feb 20, 2025 | 27.18 | 27.18 | 24.30 | 24.30 | 24.30 | -11.09% | 3,075 |
| Feb 19, 2025 | 27.33 | 27.33 | 25.17 | 27.33 | 27.33 | 4.79% | 13,975 |
| Feb 18, 2025 | 23.96 | 26.10 | 23.96 | 26.08 | 26.08 | 11.17% | 595 |
| Feb 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.01% | 245,419 |
| Feb 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | 42,039 |
| Feb 12, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.26% | 95,290 |
| Feb 11, 2025 | 23.04 | 24.66 | 23.04 | 23.85 | 23.85 | 3.70% | 57 |
| Feb 10, 2025 | 23.54 | 23.54 | 23.00 | 23.00 | 23.00 | -10.71% | 492 |
| Feb 7, 2025 | 25.75 | 26.24 | 25.59 | 25.76 | 25.76 | 8.69% | 93,999 |
| Feb 6, 2025 | 25.76 | 25.80 | 23.70 | 23.70 | 23.70 | -7.82% | 15,904 |
| Feb 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 10.80% | 4,850 |
| Feb 4, 2025 | 25.43 | 25.49 | 23.20 | 23.20 | 23.20 | -0.12% | 264,799 |
| Feb 3, 2025 | 25.27 | 25.27 | 23.23 | 23.23 | 23.23 | -10.83% | 90,835 |
| Jan 31, 2025 | 26.05 | 26.05 | 24.25 | 26.05 | 26.05 | - | 296 |
| Jan 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 24,026 |
| Jan 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 42,878 |
| Jan 28, 2025 | 26.10 | 26.10 | 24.00 | 26.10 | 26.10 | 9.41% | 180,143 |
| Jan 27, 2025 | 24.84 | 24.84 | 22.85 | 23.86 | 23.86 | -4.43% | 1,457 |
| Jan 24, 2025 | 23.13 | 24.96 | 23.13 | 24.96 | 24.96 | 2.09% | 933 |
| Jan 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.34% | 90,116 |
| Jan 22, 2025 | 23.89 | 25.21 | 23.89 | 23.89 | 23.89 | 1.49% | 24,335 |
| Jan 21, 2025 | 23.80 | 25.38 | 23.54 | 23.54 | 23.54 | 1.12% | 4,411 |
| Jan 17, 2025 | 25.32 | 25.32 | 23.28 | 23.28 | 23.28 | -7.44% | 147 |
| Jan 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 3.20% | 108,351 |