Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS · Delayed Price · Currency is USD
27.38
-0.35 (-1.26%)
Sep 12, 2025, 12:32 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.99 | 27.99 | 27.38 | 27.38 | 27.38 | -1.26% | 17,520 |
| Sep 11, 2025 | 27.64 | 27.73 | 27.64 | 27.73 | 27.73 | -0.89% | 157 |
| Sep 10, 2025 | 27.35 | 27.98 | 27.23 | 27.98 | 27.98 | 0.81% | 376 |
| Sep 9, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Sep 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.73% | 42 |
| Sep 5, 2025 | 28.50 | 28.50 | 27.55 | 27.55 | 27.55 | 0.18% | 7,801 |
| Sep 4, 2025 | 28.05 | 28.05 | 27.50 | 27.50 | 27.50 | -0.61% | 239 |
| Sep 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 2.10% | 528 |
| Sep 2, 2025 | 25.60 | 27.10 | 25.60 | 27.10 | 27.10 | 0.46% | 1,130 |
| Aug 29, 2025 | 27.79 | 27.79 | 26.98 | 26.98 | 26.98 | 1.70% | 638 |
| Aug 28, 2025 | 27.60 | 27.60 | 26.53 | 26.53 | 26.53 | -2.12% | 1,200,856 |
| Aug 27, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -5.24% | 11 |
| Aug 26, 2025 | 27.25 | 28.60 | 27.25 | 28.60 | 28.60 | 10.42% | 518 |
| Aug 25, 2025 | 27.28 | 27.28 | 25.90 | 25.90 | 25.90 | -0.46% | 126 |
| Aug 22, 2025 | 27.10 | 27.10 | 26.02 | 26.02 | 26.02 | -4.25% | 61,511 |
| Aug 21, 2025 | 25.75 | 27.89 | 25.75 | 27.18 | 27.18 | 4.72% | 2,870 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.80% | 264 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -4.34% | 66,540 |
| Aug 18, 2025 | 28.28 | 28.28 | 27.14 | 27.63 | 27.63 | -4.53% | 453 |
| Aug 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 7.37% | 107,387 |
| Aug 14, 2025 | 27.80 | 27.80 | 26.95 | 26.95 | 26.95 | -0.74% | 240,101 |
| Aug 13, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.50% | 39 |
| Aug 12, 2025 | 26.75 | 27.40 | 26.75 | 26.75 | 26.75 | 2.69% | 192 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 1 |
| Aug 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.78% | 268 |
| Aug 7, 2025 | 25.45 | 25.98 | 24.96 | 25.85 | 25.85 | 1.17% | 10,591 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.79% | 76,413 |
| Aug 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% | 3 |
| Aug 4, 2025 | 25.14 | 25.15 | 23.90 | 25.15 | 25.15 | 2.26% | 338 |
| Aug 1, 2025 | 27.13 | 27.13 | 24.60 | 24.60 | 24.60 | -4.30% | 77,879 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.23% | 50,591 |
| Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.76 | 25.76 | -2.84% | 646 |
| Jul 29, 2025 | 27.40 | 27.40 | 25.63 | 26.51 | 26.51 | 1.49% | 281 |
| Jul 28, 2025 | 26.13 | 27.04 | 26.13 | 26.13 | 26.13 | -3.06% | 183 |
| Jul 25, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.18% | 106 |
| Jul 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.15% | 24,102 |
| Jul 23, 2025 | 26.10 | 27.08 | 26.08 | 26.08 | 26.08 | 7.53% | 18,399 |
| Jul 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 119,900 |
| Jul 21, 2025 | 25.51 | 25.51 | 24.25 | 24.25 | 24.25 | 2.11% | 1,113 |
| Jul 18, 2025 | 22.25 | 25.00 | 22.25 | 23.75 | 23.75 | -3.06% | 34,558 |
| Jul 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 54,004 |
| Jul 15, 2025 | 23.77 | 24.50 | 23.77 | 24.50 | 24.50 | -0.10% | 148,641 |
| Jul 14, 2025 | 24.53 | 24.53 | 23.77 | 24.53 | 24.53 | 0.74% | 176 |
| Jul 11, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.02% | 546 |
| Jul 10, 2025 | 24.33 | 24.35 | 24.33 | 24.35 | 24.35 | 0.41% | 20,613 |
| Jul 9, 2025 | 24.68 | 24.68 | 24.25 | 24.25 | 24.25 | -1.81% | 5,742 |
| Jul 8, 2025 | 24.25 | 24.70 | 24.25 | 24.70 | 24.70 | 0.39% | 156 |
| Jul 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% | 170,424 |
| Jul 3, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |