Sumitomo Mitsui Financial... (SMFNF)
OTC: SMFNF
· Real-Time Price · USD
26.95
-0.20 (-0.74%)
At close: Aug 14, 2025, 3:44 PM
26.95
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.80 | 27.80 | 26.95 | 26.95 | 26.95 | -0.74% | 60,101 |
| Aug 13, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.50% | 100 |
| Aug 12, 2025 | 26.75 | 27.40 | 26.75 | 26.75 | 26.75 | 2.69% | 200 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.00% | 100 |
| Aug 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.77% | 300 |
| Aug 7, 2025 | 25.45 | 25.98 | 24.96 | 25.85 | 25.85 | 1.17% | 10,600 |
| 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% | 100 |
| Aug 4, 2025 | 25.14 | 25.15 | 23.90 | 25.15 | 25.15 | 2.24% | 338 |
| Aug 1, 2025 | 27.13 | 27.13 | 24.60 | 24.60 | 24.60 | -4.28% | 77,900 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.23% | 50,600 |
| Jul 30, 2025 | 26.87 | 26.87 | 25.25 | 25.76 | 25.76 | -2.83% | 646 |
| Jul 29, 2025 | 27.40 | 27.40 | 25.63 | 26.51 | 26.51 | 1.45% | 300 |
| Jul 28, 2025 | 26.13 | 27.04 | 26.13 | 26.13 | 26.13 | -3.04% | 200 |
| Jul 25, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.16% | 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 | 7.55% | 18,400 |
| Jul 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00% | 0 |
| 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% | 34,600 |