Sumitomo Forestry Co., Ltd. (SMFRF)
OTCMKTS · Delayed Price · Currency is USD
8.00
-0.35 (-4.19%)
At close: Jun 5, 2026
SMFRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -7.87% | 875 |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1,010 |
| Apr 24, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -4.40% | 231 |
| Apr 10, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.43% | 3,000 |
| Apr 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.35% | 210 |
| Apr 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.06% | 555 |
| Apr 2, 2026 | 9.25 | 9.25 | 8.96 | 8.96 | 8.96 | -2.13% | 350 |
| Apr 1, 2026 | 9.22 | 9.22 | 9.15 | 9.15 | 9.15 | -0.20% | 25,495 |
| Mar 31, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.30% | 122 |
| Mar 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.11% | 733 |
| Mar 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.88% | 193 |
| Mar 11, 2026 | 9.45 | 9.45 | 9.41 | 9.41 | 9.41 | -6.88% | 450 |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.05% | 300 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.06% | 200 |
| Feb 25, 2026 | 10.59 | 10.64 | 10.59 | 10.64 | 10.64 | -2.21% | 16,000 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.88 | 10.88 | 10.88 | -7.95% | 2,595 |
| Feb 18, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.88% | 193 |