Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS
· Delayed Price · Currency is USD
32.55
0.00 (0.00%)
Dec 4, 2025, 9:30 AM EST
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | - | - | - |
| Dec 3, 2025 | 31.00 | 32.55 | 31.00 | 32.55 | 32.55 | 1.17% | 150 |
| Dec 2, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 5.67% | 228 |
| Dec 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.33% | 2 |
| Nov 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.64% | 92 |
| Nov 26, 2025 | 29.55 | 30.55 | 29.55 | 30.55 | 30.55 | 2.78% | 186 |
| Nov 25, 2025 | 29.05 | 29.73 | 29.05 | 29.73 | 29.73 | 4.85% | 215 |
| Nov 24, 2025 | 28.35 | 29.30 | 28.35 | 28.35 | 28.35 | -0.18% | 428 |
| Nov 21, 2025 | 29.35 | 29.35 | 28.40 | 28.40 | 28.40 | 2.16% | 2,499 |
| Nov 20, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -1.89% | 36,245 |
| Nov 19, 2025 | 28.30 | 29.35 | 28.30 | 28.34 | 28.34 | 2.02% | 29,564 |
| Nov 18, 2025 | 27.78 | 28.31 | 27.78 | 27.78 | 27.78 | -6.01% | 12,322 |
| Nov 17, 2025 | 28.45 | 30.10 | 28.45 | 29.55 | 29.55 | 5.33% | 509 |
| Nov 14, 2025 | 28.25 | 28.82 | 27.05 | 28.06 | 28.06 | 1.65% | 507,771 |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.64% | 210,128 |
| Nov 12, 2025 | 27.84 | 27.84 | 27.43 | 27.43 | 27.43 | -0.86% | 420 |
| Nov 11, 2025 | 27.08 | 27.66 | 27.08 | 27.66 | 27.66 | 4.65% | 300,315 |
| Nov 10, 2025 | 27.50 | 27.50 | 26.40 | 26.44 | 26.44 | 5.68% | 358 |
| Nov 7, 2025 | 29.11 | 29.11 | 25.01 | 25.01 | 25.01 | -4.54% | 109 |
| Nov 6, 2025 | 26.15 | 26.81 | 26.15 | 26.21 | 26.21 | -2.18% | 112,442 |
| Nov 5, 2025 | 26.08 | 26.79 | 26.08 | 26.79 | 26.79 | 1.66% | 272,205 |
| Nov 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.02% | 30,021 |
| Nov 3, 2025 | 26.45 | 27.00 | 25.40 | 26.35 | 26.35 | -1.68% | 471,632 |
| Oct 31, 2025 | 26.33 | 26.91 | 26.33 | 26.80 | 26.80 | 4.87% | 219,268 |
| Oct 30, 2025 | 26.53 | 26.53 | 25.55 | 25.55 | 25.55 | -2.57% | 156,274 |
| Oct 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -3.76% | 13 |
| Oct 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.81% | 10 |
| Oct 27, 2025 | 26.85 | 26.85 | 26.25 | 26.25 | 26.25 | -1.92% | 112 |
| Oct 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.21% | 258,511 |
| Oct 23, 2025 | 26.05 | 27.09 | 26.05 | 27.09 | 27.09 | 2.52% | 252 |
| Oct 22, 2025 | 26.91 | 26.91 | 26.43 | 26.43 | 26.43 | -1.72% | 99 |
| Oct 21, 2025 | 26.28 | 26.89 | 26.28 | 26.89 | 26.89 | 1.95% | 35,844 |
| Oct 20, 2025 | 26.94 | 26.94 | 25.75 | 26.38 | 26.38 | 3.74% | 396,872 |
| Oct 17, 2025 | 26.06 | 26.06 | 25.43 | 25.43 | 25.43 | -4.69% | 670 |
| Oct 16, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.14% | 528 |
| Oct 15, 2025 | 24.77 | 26.71 | 24.77 | 26.71 | 26.71 | 2.84% | 432,200 |
| Oct 13, 2025 | 27.45 | 27.45 | 25.98 | 25.98 | 25.98 | -0.73% | 35 |
| Oct 10, 2025 | 27.95 | 27.95 | 24.69 | 26.17 | 26.17 | -2.37% | 261 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.48% | 15 |
| Oct 8, 2025 | 28.85 | 28.85 | 25.65 | 25.65 | 25.65 | -4.38% | 272 |
| Oct 7, 2025 | 26.87 | 28.60 | 26.83 | 26.83 | 26.83 | -0.19% | 1,087 |
| Oct 6, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.83% | 27,636 |
| Oct 3, 2025 | 27.48 | 27.48 | 27.10 | 27.10 | 27.10 | 0.26% | 107 |
| Oct 2, 2025 | 25.65 | 27.03 | 25.65 | 27.03 | 27.03 | -1.53% | 501 |
| Sep 30, 2025 | 28.03 | 28.03 | 27.45 | 27.45 | 27.45 | -2.53% | 572 |
| Sep 29, 2025 | 26.85 | 28.16 | 26.85 | 28.16 | 28.16 | 2.32% | 468 |
| Sep 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.92% | 9,224 |
| Sep 25, 2025 | 27.53 | 28.06 | 27.53 | 28.06 | 28.06 | 0.58% | 146 |
| Sep 24, 2025 | 27.90 | 27.90 | 27.55 | 27.90 | 27.90 | 5.48% | 420,747 |
| Sep 23, 2025 | 28.60 | 28.60 | 26.45 | 26.45 | 26.45 | -6.93% | 147,514 |