Sumitomo Mitsui Financial Group Inc. (SMFNF) Historical Stock Price Data | Complete Trading History - Stocknear

Sumitomo Mitsui Financial...

OTC: SMFNF · Real-Time Price · USD
27.52
-0.54 (-1.93%)
At close: Sep 26, 2025, 12:57 PM
28.06
1.94%
After-hours: Sep 24, 2025, 08:00 PM EDT

SMFNF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 27.53 27.53 27.53 27.53 27.53 -1.89% 9,224
Sep 25, 2025 27.53 28.06 27.53 28.06 28.06 0.57% 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
Sep 22, 2025 28.50 28.51 28.42 28.42 28.42 1.57% 145,800
Sep 19, 2025 27.35 27.98 27.35 27.98 27.98 0.83% 146
Sep 18, 2025 28.18 28.18 27.75 27.75 27.75 1.46% 1,127
Sep 17, 2025 27.98 27.98 27.35 27.35 27.35 -2.95% 500
Sep 16, 2025 27.75 28.18 27.75 28.18 28.18 0.86% 600
Sep 15, 2025 27.28 27.94 27.28 27.94 27.94 2.05% 500
Sep 12, 2025 27.99 27.99 27.38 27.38 27.38 -1.26% 17,520
Sep 11, 2025 27.64 27.73 27.64 27.73 27.73 -0.89% 200
Sep 10, 2025 27.35 27.98 27.23 27.98 27.98 0.83% 400
Sep 9, 2025 27.75 27.75 27.75 27.75 27.75 0.00% 0
Sep 8, 2025 27.75 27.75 27.75 27.75 27.75 0.73% 100
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