Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS · Delayed Price · Currency is USD
26.80
+1.15 (4.48%)
Oct 9, 2025, 12:05 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.07 | -1.92% | 9,224 |
| Sep 25, 2025 | 27.53 | 28.06 | 27.53 | 28.06 | 27.60 | 0.58% | 146 |
| Sep 24, 2025 | 27.90 | 27.90 | 27.55 | 27.90 | 27.44 | 5.48% | 420,747 |
| Sep 23, 2025 | 28.60 | 28.60 | 26.45 | 26.45 | 26.02 | -6.93% | 147,514 |
| Sep 22, 2025 | 28.50 | 28.51 | 28.42 | 28.42 | 27.95 | 1.59% | 145,770 |
| Sep 19, 2025 | 27.35 | 27.98 | 27.35 | 27.98 | 27.52 | 0.81% | 146 |
| Sep 18, 2025 | 28.18 | 28.18 | 27.75 | 27.75 | 27.30 | 1.46% | 1,127 |
| Sep 17, 2025 | 27.98 | 27.98 | 27.35 | 27.35 | 26.90 | -2.93% | 498 |
| Sep 16, 2025 | 27.75 | 28.18 | 27.75 | 28.18 | 27.71 | 0.85% | 564 |
| Sep 15, 2025 | 27.28 | 27.94 | 27.28 | 27.94 | 27.48 | 2.06% | 477 |
| Sep 12, 2025 | 27.99 | 27.99 | 27.38 | 27.38 | 26.93 | -1.26% | 17,520 |
| Sep 11, 2025 | 27.64 | 27.73 | 27.64 | 27.73 | 27.27 | -0.89% | 157 |
| Sep 10, 2025 | 27.35 | 27.98 | 27.23 | 27.98 | 27.52 | 0.81% | 376 |
| Sep 9, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.30 | - | - |
| Sep 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.30 | 0.73% | 42 |
| Sep 5, 2025 | 28.50 | 28.50 | 27.55 | 27.55 | 27.10 | 0.18% | 7,801 |
| Sep 4, 2025 | 28.05 | 28.05 | 27.50 | 27.50 | 27.05 | -0.61% | 239 |
| Sep 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.22 | 2.10% | 528 |
| Sep 2, 2025 | 25.60 | 27.10 | 25.60 | 27.10 | 26.66 | 0.46% | 1,130 |
| Aug 29, 2025 | 27.79 | 27.79 | 26.98 | 26.98 | 26.53 | 1.70% | 638 |
| Aug 28, 2025 | 27.60 | 27.60 | 26.53 | 26.53 | 26.09 | -2.12% | 1,200,856 |
| Aug 27, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.66 | -5.24% | 11 |
| Aug 26, 2025 | 27.25 | 28.60 | 27.25 | 28.60 | 28.13 | 10.42% | 518 |
| Aug 25, 2025 | 27.28 | 27.28 | 25.90 | 25.90 | 25.48 | -0.46% | 126 |
| Aug 22, 2025 | 27.10 | 27.10 | 26.02 | 26.02 | 25.59 | -4.25% | 61,511 |
| Aug 21, 2025 | 25.75 | 27.89 | 25.75 | 27.18 | 26.73 | 4.72% | 2,870 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | -1.80% | 264 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 25.99 | -4.34% | 66,540 |
| Aug 18, 2025 | 28.28 | 28.28 | 27.14 | 27.63 | 27.17 | -4.53% | 453 |
| Aug 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.46 | 7.37% | 107,387 |
| Aug 14, 2025 | 27.80 | 27.80 | 26.95 | 26.95 | 26.51 | -0.74% | 240,101 |
| Aug 13, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.71 | 1.50% | 39 |
| Aug 12, 2025 | 26.75 | 27.40 | 26.75 | 26.75 | 26.31 | 2.69% | 192 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.62 | - | 1 |
| Aug 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.62 | 0.78% | 268 |
| Aug 7, 2025 | 25.45 | 25.98 | 24.96 | 25.85 | 25.42 | 1.17% | 10,591 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.13 | 0.79% | 76,413 |
| Aug 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.93 | 0.80% | 3 |
| Aug 4, 2025 | 25.14 | 25.15 | 23.90 | 25.15 | 24.74 | 2.26% | 338 |
| Aug 1, 2025 | 27.13 | 27.13 | 24.60 | 24.60 | 24.19 | -4.30% | 77,879 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.28 | -0.23% | 50,591 |
| Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.76 | 25.34 | -2.84% | 646 |