Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS
· Delayed Price · Currency is USD
23.37
-1.33 (-5.38%)
Jun 27, 2025, 1:21 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.70 | 24.70 | 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 |
| Jun 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.63% | 9 |
| May 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 5.93% | 1,815 |
| May 29, 2025 | 25.40 | 25.40 | 23.65 | 23.65 | 23.65 | -6.03% | 72 |
| May 28, 2025 | 25.13 | 25.17 | 24.20 | 25.17 | 25.17 | -2.43% | 145,287 |
| May 27, 2025 | 25.55 | 26.45 | 25.55 | 25.80 | 25.80 | 1.06% | 61,069 |
| May 23, 2025 | 24.39 | 25.53 | 24.39 | 25.53 | 25.53 | 3.30% | 542 |
| May 22, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | - |
| May 21, 2025 | 24.85 | 24.85 | 24.71 | 24.71 | 24.71 | 5.49% | 3,655 |
| May 20, 2025 | 23.42 | 23.43 | 23.42 | 23.43 | 23.43 | 1.63% | 20,907 |
| May 19, 2025 | 23.90 | 23.90 | 23.05 | 23.05 | 23.05 | -9.61% | 123,476 |
| May 16, 2025 | 23.80 | 25.50 | 22.10 | 25.50 | 25.50 | 5.81% | 1,742 |
| May 15, 2025 | 24.86 | 24.95 | 24.10 | 24.10 | 24.10 | -3.02% | 852 |
| May 14, 2025 | 24.85 | 24.85 | 23.98 | 24.85 | 24.85 | 3.54% | 7,644 |
| May 13, 2025 | 25.50 | 25.50 | 24.00 | 24.00 | 24.00 | 0.76% | 34,780 |
| May 12, 2025 | 24.43 | 24.43 | 23.82 | 23.82 | 23.82 | -2.58% | 301 |
| May 9, 2025 | 23.60 | 25.30 | 22.75 | 24.45 | 24.45 | 3.49% | 103,986 |
| May 8, 2025 | 23.63 | 23.63 | 22.30 | 23.63 | 23.63 | 1.39% | 749 |
| May 7, 2025 | 23.55 | 23.55 | 23.05 | 23.30 | 23.30 | 3.56% | 579 |
| May 6, 2025 | 21.90 | 23.10 | 21.90 | 22.50 | 22.50 | 7.35% | 4,612 |
| May 5, 2025 | 22.36 | 23.05 | 20.96 | 20.96 | 20.96 | -7.67% | 2,676 |
| May 2, 2025 | 22.70 | 24.35 | 21.05 | 22.70 | 22.70 | -2.64% | 120 |
| May 1, 2025 | 21.55 | 23.32 | 21.55 | 23.32 | 23.32 | -1.93% | 239 |
| Apr 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.06% | 20 |
| Apr 29, 2025 | 22.10 | 24.28 | 22.10 | 24.28 | 24.28 | 6.47% | 2,030 |
| Apr 28, 2025 | 23.40 | 24.23 | 22.04 | 22.80 | 22.80 | 2.47% | 2,225 |
| Apr 25, 2025 | 22.95 | 22.95 | 22.25 | 22.25 | 22.25 | -5.52% | 1,890 |
| Apr 24, 2025 | 22.15 | 23.55 | 22.01 | 23.55 | 23.55 | 3.40% | 141,152 |
| Apr 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 6.18% | 5 |
| Apr 22, 2025 | 22.63 | 23.45 | 21.45 | 21.45 | 21.45 | 1.90% | 84,518 |
| Apr 21, 2025 | 22.37 | 22.37 | 21.05 | 21.05 | 21.05 | -6.99% | 306,362 |
| Apr 17, 2025 | 22.55 | 23.38 | 22.55 | 22.63 | 22.63 | 10.95% | 578,332 |
| Apr 16, 2025 | 21.55 | 22.13 | 20.40 | 20.40 | 20.40 | -9.53% | 300,699 |