Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS · Delayed Price · Currency is USD
24.92
+0.62 (2.55%)
Feb 21, 2025, 3:49 PM EST

SMFNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.7826.7824.9224.9224.922.55%388
Feb 20, 202527.1827.1824.3024.3024.30-11.09%3,075
Feb 19, 202527.3327.3325.1727.3327.334.79%13,975
Feb 18, 202523.9626.1023.9626.0826.0811.17%595
Feb 14, 202523.4623.4623.4623.4623.46-1.01%245,419
Feb 13, 202523.7023.7023.7023.7023.700.64%42,039
Feb 12, 202523.5523.5523.5523.5523.55-1.26%95,290
Feb 11, 202523.0424.6623.0423.8523.853.70%57
Feb 10, 202523.5423.5423.0023.0023.00-10.71%492
Feb 7, 202525.7526.2425.5925.7625.768.69%93,999
Feb 6, 202525.7625.8023.7023.7023.70-7.82%15,904
Feb 5, 202525.7125.7125.7125.7125.7110.80%4,850
Feb 4, 202525.4325.4923.2023.2023.20-0.12%264,799
Feb 3, 202525.2725.2723.2323.2323.23-10.83%90,835
Jan 31, 202526.0526.0524.2526.0526.05-296
Jan 30, 202526.0526.0526.0526.0526.050.19%24,026
Jan 29, 202526.0026.0026.0026.0026.00-0.38%42,878
Jan 28, 202526.1026.1024.0026.1026.109.41%180,143
Jan 27, 202524.8424.8422.8523.8623.86-4.43%1,457
Jan 24, 202523.1324.9623.1324.9624.962.09%933
Jan 23, 202524.4524.4524.4524.4524.452.34%90,116
Jan 22, 202523.8925.2123.8923.8923.891.49%24,335
Jan 21, 202523.8025.3823.5423.5423.541.12%4,411
Jan 17, 202525.3225.3223.2823.2823.28-7.44%147
Jan 16, 202525.1525.1525.1525.1525.153.20%108,351
Jan 15, 202524.3724.3724.3724.3724.37--
Jan 14, 202523.0024.3723.0024.3724.37-2.01%685
Jan 13, 202522.8324.8722.8324.8724.878.84%83
Jan 10, 202522.3524.8022.3522.8522.85-10.04%9,561
Jan 8, 202525.4025.4025.4025.4025.40-300
Jan 7, 202524.5025.4024.5025.4025.401.72%58
Jan 6, 202525.5025.5024.9724.9724.97-0.60%124
Jan 3, 202522.7825.1222.7825.1225.127.15%120
Jan 2, 202523.4423.4423.4423.4423.443.73%27
Dec 31, 202422.8325.1722.6022.6022.60-9.85%1,356
Dec 30, 202425.0725.0722.7325.0725.075.34%98
Dec 27, 202423.8023.8023.8023.8023.804.16%5
Dec 26, 202422.9324.6722.8522.8522.85-6.73%253
Dec 24, 202424.6724.6722.9324.5024.504.26%284
Dec 23, 202424.3724.3722.5523.5023.50-3.65%351
Dec 20, 202424.2924.3922.3724.3924.396.60%1,247
Dec 19, 202424.9224.9222.8822.8822.880.88%76
Dec 18, 202424.7824.7822.6822.6822.68-5.30%132
Dec 17, 202424.8224.8223.0823.9523.95-6.55%1,308
Dec 16, 202424.7825.6324.1025.6325.638.42%839
Dec 13, 202423.5525.4123.5523.6423.64-8.73%562
Dec 12, 202426.4526.4524.1025.9025.905.93%225
Dec 11, 202425.8525.8524.4524.4524.452.30%252
Dec 10, 202426.7526.7523.9023.9023.90-1.04%39,883
Dec 9, 202426.2526.9524.1524.1524.150.84%342
Dec 6, 202423.9526.0523.9523.9523.95-0.21%34
Dec 5, 202423.7026.1023.7024.0024.00-4.27%30,364
Dec 4, 202425.0725.0725.0725.0725.07--
Dec 3, 202426.6326.6325.0725.0725.07-0.38%94
Dec 2, 202425.1026.5025.1025.1725.178.94%522
Nov 29, 202424.5624.5623.1023.1023.10-2.29%1,772
Nov 27, 202424.5224.5223.6423.6423.642.97%654
Nov 26, 202424.7424.7422.9622.9622.96-4.97%543
Nov 25, 202424.2324.2322.9724.1624.16-1.82%120,691
Nov 22, 202424.8024.8022.5424.6124.614.59%448
Nov 21, 202422.5323.9722.0523.5323.53-2.24%1,053
Nov 20, 202424.0724.0724.0724.0724.076.21%2,710
Nov 19, 202422.6823.7122.5522.6622.66-4.82%20,542
Nov 18, 202422.0723.8122.0723.8123.816.34%16,654
Nov 15, 202423.0023.3122.3922.3922.390.86%744
Nov 14, 202423.9923.9922.2022.2022.20-6.48%2,460
Nov 13, 202423.7423.7423.7423.7423.74-1.80%145
Nov 12, 202421.8524.1721.8524.1724.178.82%1,596
Nov 11, 202422.2123.8922.2122.2122.21-8.53%68
Nov 8, 202424.2824.2822.5724.2824.281.08%274
Nov 7, 202424.0224.0222.2824.0224.0210.26%159
Nov 6, 202421.7921.7921.7921.7921.79-1.69%94
Nov 5, 202420.5422.1620.5422.1622.160.54%754
Nov 4, 202420.6622.0420.6622.0422.040.64%601
Nov 1, 202420.5521.9020.5521.9021.906.03%1,446
Oct 31, 202420.6620.6620.6620.6620.660.76%111
Oct 30, 202420.5520.5520.5020.5020.502.50%2,353
Oct 29, 202421.8421.8420.0020.0020.00-2.34%207
Oct 28, 202419.6020.4819.6020.4820.48-2.94%384
Oct 25, 202421.1021.1021.1021.1021.10-0.28%31,064
Oct 24, 202419.8421.1619.8421.1621.16-2.26%1,863
Oct 23, 202421.6521.6521.6521.6521.65--
Oct 22, 202420.1721.6520.1721.6521.650.05%158,174
Oct 21, 202421.6421.6421.0321.6421.64-3.82%2,708
Oct 18, 202422.6922.6921.3622.5022.505.34%185
Oct 17, 202422.6922.6921.3621.3621.36-5.28%77
Oct 16, 202420.7522.5520.7522.5522.55-0.66%40
Oct 15, 202420.9022.7020.8622.7022.7011.33%1,381,154
Oct 14, 202422.1522.1520.3920.3920.390.34%246,179
Oct 11, 202420.3220.3220.3220.3220.320.30%184,441
Oct 10, 202421.7621.7620.2620.2620.26-0.63%126
Oct 9, 202419.6021.4019.6020.3920.394.66%122,569
Oct 8, 202419.3522.1619.3519.4819.48-12.45%1,233
Oct 7, 202420.4422.2520.4422.2522.2510.70%7,639
Oct 4, 202422.3522.3520.1020.1020.104.15%70,276
Oct 3, 202421.9922.0019.3019.3019.30-11.67%148,169
Oct 2, 202420.7321.8520.7321.8521.858.17%18,649
Oct 1, 202420.2020.2020.2020.2020.20-2.70%120,187
Sep 30, 202422.5022.5020.7620.7620.764.58%173
Sep 27, 202421.7521.7519.8519.8519.85-5.72%331