Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS · Delayed Price · Currency is USD
28.40
+0.60 (2.16%)
Nov 21, 2025, 9:30 AM EST

SMFNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202529.3529.3528.4028.4028.402.16%2,499
Nov 20, 202528.4028.4027.8027.8027.80-1.89%36,245
Nov 19, 202528.3029.3528.3028.3428.342.02%29,564
Nov 18, 202527.7828.3127.7827.7827.78-6.01%12,322
Nov 17, 202528.4530.1028.4529.5529.555.33%509
Nov 14, 202528.2528.8227.0528.0628.061.65%507,771
Nov 13, 202527.6027.6027.6027.6027.600.64%210,128
Nov 12, 202527.8427.8427.4327.4327.43-0.86%420
Nov 11, 202527.0827.6627.0827.6627.664.65%300,315
Nov 10, 202527.5027.5026.4026.4426.445.68%358
Nov 7, 202529.1129.1125.0125.0125.01-4.54%109
Nov 6, 202526.1526.8126.1526.2126.21-2.18%112,442
Nov 5, 202526.0826.7926.0826.7926.791.66%272,205
Nov 4, 202526.3526.3526.3526.3526.350.02%30,021
Nov 3, 202526.4527.0025.4026.3526.35-1.68%471,632
Oct 31, 202526.3326.9126.3326.8026.804.87%219,268
Oct 30, 202526.5326.5325.5525.5525.55-2.57%156,274
Oct 29, 202526.2326.2326.2326.2326.23-3.76%13
Oct 28, 202527.2527.2527.2527.2527.253.81%10
Oct 27, 202526.8526.8526.2526.2526.25-1.92%112
Oct 24, 202526.7626.7626.7626.7626.76-1.21%258,511
Oct 23, 202526.0527.0926.0527.0927.092.52%252
Oct 22, 202526.9126.9126.4326.4326.43-1.72%99
Oct 21, 202526.2826.8926.2826.8926.891.95%35,844
Oct 20, 202526.9426.9425.7526.3826.383.74%396,872
Oct 17, 202526.0626.0625.4325.4325.43-4.69%670
Oct 16, 202526.6826.6826.6826.6826.68-0.14%528
Oct 15, 202524.7726.7124.7726.7126.712.84%432,200
Oct 13, 202527.4527.4525.9825.9825.98-0.73%35
Oct 10, 202527.9527.9524.6926.1726.17-2.37%261
Oct 9, 202526.8026.8026.8026.8026.804.48%15
Oct 8, 202528.8528.8525.6525.6525.65-4.38%272
Oct 7, 202526.8728.6026.8326.8326.83-0.19%1,087
Oct 6, 202526.8826.8826.8826.8826.88-0.83%27,636
Oct 3, 202527.4827.4827.1027.1027.100.26%107
Oct 2, 202525.6527.0325.6527.0327.03-1.53%501
Sep 30, 202528.0328.0327.4527.4527.45-2.53%572
Sep 29, 202526.8528.1626.8528.1628.162.32%468
Sep 26, 202527.5327.5327.5327.5327.53-1.92%9,224
Sep 25, 202527.5328.0627.5328.0628.060.58%146
Sep 24, 202527.9027.9027.5527.9027.905.48%420,747
Sep 23, 202528.6028.6026.4526.4526.45-6.93%147,514
Sep 22, 202528.5028.5128.4228.4228.421.59%145,770
Sep 19, 202527.3527.9827.3527.9827.980.81%146
Sep 18, 202528.1828.1827.7527.7527.751.46%1,127
Sep 17, 202527.9827.9827.3527.3527.35-2.93%498
Sep 16, 202527.7528.1827.7528.1828.180.85%564
Sep 15, 202527.2827.9427.2827.9427.942.06%477
Sep 12, 202527.9927.9927.3827.3827.38-1.26%17,520
Sep 11, 202527.6427.7327.6427.7327.73-0.89%157