Sumitomo Forestry Co., Ltd. (SMFRF)
OTCMKTS · Delayed Price · Currency is USD
8.05
+0.11 (1.44%)
At close: Oct 30, 2026
SMFRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.44% | 1,107 |
| Oct 29, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.39% | 300 |
| Oct 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.21% | 110 |
| Oct 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.32% | 806 |
| Sep 15, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | -4.14% | 450 |
| Sep 1, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.30% | 407 |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 105 |
| Aug 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.21% | 3,000 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.38% | 5,165 |
| Aug 3, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 5.01% | 583 |
| Jul 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% | 1,217 |
| Jul 9, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -4.65% | 7,000 |
| Jul 1, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.10% | 500 |
| Jun 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 7.14% | 505 |
| Jun 23, 2026 | 7.49 | 8.00 | 7.49 | 7.98 | 7.98 | -6.12% | 4,115 |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 277 |
| Jun 12, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.25% | 11,196 |
| Jun 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.58% | 106 |
| Jun 10, 2026 | 8.44 | 8.62 | 8.44 | 8.62 | 8.62 | 4.45% | 9,056 |
| Jun 9, 2026 | 8.46 | 8.46 | 8.25 | 8.25 | 8.25 | -1.20% | 606 |
| Jun 8, 2026 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | 4.37% | 6,317 |
| Jun 5, 2026 | 8.57 | 8.57 | 8.00 | 8.00 | 8.00 | -4.19% | 510 |
| Jun 4, 2026 | 8.28 | 8.35 | 8.28 | 8.35 | 8.35 | 1.21% | 605 |
| Jun 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.86% | 201 |
| Jun 1, 2026 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | -3.04% | 2,295 |
| May 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.31% | 300 |
| May 28, 2026 | 8.68 | 8.68 | 8.41 | 8.41 | 8.41 | 1.33% | 25,488 |
| May 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | 1,000 |
| May 26, 2026 | 8.50 | 8.62 | 8.24 | 8.24 | 8.24 | 3.58% | 1,965 |
| May 18, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.99% | 500 |