Sumitomo Mitsui Financial... (SMFNF)
OTC: SMFNF
· Real-Time Price · USD
27.10
0.07 (0.26%)
At close: Oct 03, 2025, 11:55 AM
26.50
-2.21%
After-hours: Oct 02, 2025, 01:55 PM EDT
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.00% | 0 |
| Sep 30, 2025 | 28.03 | 28.03 | 27.45 | 27.45 | 27.45 | -2.52% | 600 |
| Sep 29, 2025 | 26.85 | 28.16 | 26.85 | 28.16 | 28.16 | 2.29% | 500 |
| Sep 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.07 | -1.89% | 9,224 |
| Sep 25, 2025 | 27.53 | 28.06 | 27.53 | 28.06 | 27.60 | 0.57% | 146 |
| Sep 24, 2025 | 27.90 | 27.90 | 27.55 | 27.90 | 27.44 | 5.48% | 420,747 |
| Sep 23, 2025 | 28.60 | 28.60 | 26.45 | 26.45 | 26.01 | -6.93% | 147,514 |
| Sep 22, 2025 | 28.50 | 28.51 | 28.42 | 28.42 | 27.95 | 1.57% | 145,800 |
| Sep 19, 2025 | 27.35 | 27.98 | 27.35 | 27.98 | 27.51 | 0.83% | 146 |
| Sep 18, 2025 | 28.18 | 28.18 | 27.75 | 27.75 | 27.29 | 1.46% | 1,127 |
| Sep 17, 2025 | 27.98 | 27.98 | 27.35 | 27.35 | 26.90 | -2.95% | 500 |
| Sep 16, 2025 | 27.75 | 28.18 | 27.75 | 28.18 | 27.71 | 0.86% | 600 |
| Sep 15, 2025 | 27.28 | 27.94 | 27.28 | 27.94 | 27.47 | 2.05% | 500 |
| Sep 12, 2025 | 27.99 | 27.99 | 27.38 | 27.38 | 26.92 | -1.26% | 17,520 |
| Sep 11, 2025 | 27.64 | 27.73 | 27.64 | 27.73 | 27.26 | -0.89% | 200 |
| Sep 10, 2025 | 27.35 | 27.98 | 27.23 | 27.98 | 27.51 | 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 | 27.29 | 0.73% | 100 |
Page 1 of 136