Skip to main content
Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS · Delayed Price · Currency is USD
24.07
+1.41 (6.22%)
Nov 20, 2024, 4:00 PM EST

SMFNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202421.8721.8721.0621.0620.66-0.51%195
Sep 25, 202421.4821.4819.9021.1620.761.87%63,492
Sep 24, 202421.9822.0820.7720.7720.380.85%78,612
Sep 23, 202421.9021.9120.5820.6020.213.00%108,288
Sep 20, 202420.1821.3420.0020.0019.62-2.22%413,016
Sep 19, 202421.7521.7520.4520.4520.071.96%90,906
Sep 18, 202420.2520.2519.7920.0619.68-1.28%136,956
Sep 17, 202421.3721.3720.3220.3219.94-2.34%486,126
Sep 16, 202421.5121.5120.8020.8020.41-3.99%360,354
Sep 13, 202421.6721.6721.6721.6721.26-1,205,490
Sep 12, 202421.6721.6721.6721.6721.261.50%182,631
Sep 11, 202420.4621.3520.4621.3520.95-1.57%339,669
Sep 10, 202421.6521.6920.3221.6921.284.39%6,048
Sep 9, 202421.3321.3420.7720.7720.384.04%193,053
Sep 6, 202421.4321.4319.9719.9719.59-8.48%5,460
Sep 5, 202421.8221.8221.8221.8221.416.17%36,138
Sep 4, 202421.6921.6920.5520.5520.16-7.78%234
Sep 3, 202421.7722.7721.7722.2821.878.52%274,719
Aug 30, 202422.6522.6520.5320.5320.15-3.96%218,619
Aug 29, 202423.0623.0621.3821.3820.980.74%480,204
Aug 28, 202422.7022.7021.2221.2220.83-6.15%393
Aug 27, 202421.5122.6121.5122.6122.190.26%540,180
Aug 26, 202422.3722.6621.5622.5622.130.95%618
Aug 23, 202423.2623.2622.3422.3421.92-2.09%33
Aug 22, 202422.9522.9522.8122.8222.392.50%7,329
Aug 21, 202422.2622.2622.2622.2621.84-4.18%453
Aug 20, 202423.2223.2422.1823.2422.803.32%255
Aug 19, 202423.4423.4422.4922.4922.07-3.49%220,086
Aug 16, 202422.6723.3022.2923.3022.877.92%7,047
Aug 15, 202421.2121.5921.2121.5921.196.11%138
Aug 14, 202421.7221.7220.3520.3519.97-1.53%62,046
Aug 13, 202420.6720.6720.6720.6720.283.25%4,506
Aug 12, 202419.9520.7819.9520.0219.64-1.55%12,225
Aug 9, 202420.3320.3320.3320.3319.954.29%2,094
Aug 8, 202420.3420.3419.5019.5019.13-4.94%5,688
Aug 7, 202420.1020.5119.8320.5120.138.33%666,021
Aug 6, 202418.0618.9318.0618.9318.58-2.07%33
Aug 5, 202418.3319.8217.9119.3318.97-11.95%61,560
Aug 2, 202421.3322.2720.9021.9621.54-9.31%1,053
Aug 1, 202423.7424.2823.7424.2123.760.26%134,715
Jul 31, 202423.6124.1523.6124.1523.705.67%10,023
Jul 30, 202422.8522.8522.8522.8522.422.21%3
Jul 29, 202423.4323.4322.3622.3621.94-1.80%360
Jul 26, 202422.6022.9622.6022.7722.340.62%696
Jul 25, 202423.0223.0222.6322.6322.20-4.45%1,965
Jul 24, 202423.6823.8623.6823.6823.241.54%30,039
Jul 23, 202424.0824.0823.3223.3222.88-1.67%5,628
Jul 22, 202422.7823.7222.7823.7223.271.65%219
Jul 19, 202423.3323.3323.3323.3322.902.50%114
Jul 18, 202423.7323.7322.7722.7722.34-4.15%1,830
Jul 17, 202423.4523.7522.4723.7523.301.01%1,761
Jul 16, 202423.5923.5922.6823.5123.075.63%192
Jul 15, 202423.2823.2822.2622.2621.84-3.92%309
Jul 12, 202422.3523.1722.3523.1722.733.11%72
Jul 11, 202423.4123.4122.4722.4722.05-4.11%132
Jul 10, 202422.5523.4322.5523.4322.992.78%207
Jul 9, 202422.8322.8322.3622.8022.371.02%4,260
Jul 8, 202422.6122.6122.5722.5722.14-5.97%90
Jul 5, 202423.8224.0023.7124.0023.557.96%291
Jul 3, 202423.0823.1222.2322.2321.81-0.65%42