Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS
· Delayed Price · Currency is USD
27.80
+0.65 (2.39%)
Aug 14, 2025, 12:24 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.50% | 39 |
| Aug 12, 2025 | 26.75 | 27.40 | 26.75 | 26.75 | 26.75 | 2.69% | 192 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 1 |
| Aug 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.78% | 268 |
| Aug 7, 2025 | 25.45 | 25.98 | 24.96 | 25.85 | 25.85 | 1.17% | 10,591 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.79% | 76,413 |
| Aug 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% | 3 |
| Aug 4, 2025 | 25.14 | 25.15 | 23.90 | 25.15 | 25.15 | 2.26% | 338 |
| Aug 1, 2025 | 27.13 | 27.13 | 24.60 | 24.60 | 24.60 | -4.30% | 77,879 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.23% | 50,591 |
| Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.76 | 25.76 | -2.84% | 646 |
| Jul 29, 2025 | 27.40 | 27.40 | 25.63 | 26.51 | 26.51 | 1.49% | 281 |
| Jul 28, 2025 | 26.13 | 27.04 | 26.13 | 26.13 | 26.13 | -3.06% | 183 |
| Jul 25, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.18% | 106 |
| Jul 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.15% | 24,102 |
| Jul 23, 2025 | 26.10 | 27.08 | 26.08 | 26.08 | 26.08 | 7.53% | 18,399 |
| Jul 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 119,900 |
| Jul 21, 2025 | 25.51 | 25.51 | 24.25 | 24.25 | 24.25 | 2.11% | 1,113 |
| Jul 18, 2025 | 22.25 | 25.00 | 22.25 | 23.75 | 23.75 | -3.06% | 34,558 |
| Jul 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 54,004 |
| Jul 15, 2025 | 23.77 | 24.50 | 23.77 | 24.50 | 24.50 | -0.10% | 148,641 |
| Jul 14, 2025 | 24.53 | 24.53 | 23.77 | 24.53 | 24.53 | 0.74% | 176 |
| Jul 11, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.02% | 546 |
| Jul 10, 2025 | 24.33 | 24.35 | 24.33 | 24.35 | 24.35 | 0.41% | 20,613 |
| Jul 9, 2025 | 24.68 | 24.68 | 24.25 | 24.25 | 24.25 | -1.81% | 5,742 |
| Jul 8, 2025 | 24.25 | 24.70 | 24.25 | 24.70 | 24.70 | 0.39% | 156 |
| Jul 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% | 170,424 |
| Jul 3, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Jul 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.50% | 7 |
| Jul 1, 2025 | 27.12 | 27.12 | 24.88 | 24.88 | 24.88 | 0.40% | 97 |
| Jun 30, 2025 | 24.78 | 24.78 | 24.25 | 24.78 | 24.78 | 6.01% | 60,096 |
| Jun 27, 2025 | 24.70 | 24.70 | 23.37 | 23.37 | 23.37 | -5.38% | 85,786 |
| Jun 26, 2025 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -0.02% | 402 |
| Jun 25, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.18% | 72,087 |
| Jun 24, 2025 | 24.13 | 25.00 | 24.13 | 25.00 | 25.00 | 2.92% | 16,333 |
| Jun 23, 2025 | 25.06 | 25.06 | 23.23 | 24.29 | 24.29 | -1.26% | 1,912 |
| Jun 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.40% | 108 |
| Jun 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.40% | 24,089 |
| Jun 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 306,000 |
| Jun 16, 2025 | 25.50 | 25.50 | 23.30 | 25.05 | 25.05 | 1.21% | 70,008 |
| Jun 13, 2025 | 24.75 | 24.75 | 23.88 | 24.75 | 24.75 | -2.08% | 150 |
| Jun 12, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 3.67% | 69 |
| Jun 11, 2025 | 24.73 | 24.73 | 24.38 | 24.38 | 24.38 | -3.64% | 1,012 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jun 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.84% | 65 |
| Jun 6, 2025 | 25.06 | 26.04 | 25.06 | 26.04 | 26.04 | 3.75% | 498,052 |
| Jun 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.28% | 2 |
| Jun 4, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Jun 3, 2025 | 25.43 | 26.31 | 25.43 | 25.43 | 25.43 | -0.14% | 369 |