Sumitomo Mitsui Financial... (SMFNF)
OTC: SMFNF
· Real-Time Price · USD
27.55
0.05 (0.18%)
At close: Sep 05, 2025, 2:48 PM
27.50
-0.18%
After-hours: Sep 03, 2025, 08:00 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.50 | 28.50 | 27.55 | 27.55 | 27.55 | 0.18% | 7,801 |
| Sep 4, 2025 | 28.05 | 28.05 | 27.50 | 27.50 | 27.50 | -0.61% | 239 |
| Sep 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 2.10% | 528 |
| Sep 2, 2025 | 25.60 | 27.10 | 25.60 | 27.10 | 27.10 | 0.44% | 1,130 |
| Aug 29, 2025 | 27.79 | 27.79 | 26.98 | 26.98 | 26.98 | 1.70% | 638 |
| Aug 28, 2025 | 27.60 | 27.60 | 26.53 | 26.53 | 26.53 | -2.10% | 1,200,900 |
| Aug 27, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -5.24% | 100 |
| Aug 26, 2025 | 27.25 | 28.60 | 27.25 | 28.60 | 28.60 | 10.42% | 518 |
| Aug 25, 2025 | 27.28 | 27.28 | 25.90 | 25.90 | 25.90 | -0.46% | 126 |
| Aug 22, 2025 | 27.10 | 27.10 | 26.02 | 26.02 | 26.02 | -4.27% | 61,511 |
| Aug 21, 2025 | 25.75 | 27.89 | 25.75 | 27.18 | 27.18 | 4.74% | 2,900 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.82% | 300 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -4.34% | 66,540 |
| Aug 18, 2025 | 28.28 | 28.28 | 27.14 | 27.63 | 27.63 | -4.53% | 500 |
| Aug 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 7.38% | 107,400 |
| Aug 14, 2025 | 27.80 | 27.80 | 26.95 | 26.95 | 26.95 | -0.74% | 240,101 |
| 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 |