Sumitomo Mitsui Financial Group, Inc. (SMFNF)
OTCMKTS
· Delayed Price · Currency is USD
33.98
-0.37 (-1.08%)
Mar 5, 2026, 4:00 PM EST
SMFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.25 | 35.24 | 32.25 | 35.24 | 35.24 | 3.71% | 422 |
| Mar 5, 2026 | 34.37 | 35.02 | 33.98 | 33.98 | 33.98 | -1.09% | 331 |
| Mar 4, 2026 | 34.35 | 34.50 | 33.51 | 34.35 | 34.35 | -2.50% | 271 |
| Mar 3, 2026 | 35.77 | 35.77 | 33.70 | 35.24 | 35.24 | -4.36% | 360,948 |
| Mar 2, 2026 | 36.45 | 37.30 | 35.60 | 36.84 | 36.84 | -3.59% | 2,010 |
| Feb 27, 2026 | 38.53 | 38.53 | 38.22 | 38.22 | 38.22 | 1.53% | 377 |
| Feb 26, 2026 | 37.91 | 39.45 | 37.36 | 37.64 | 37.64 | -0.32% | 329,747 |
| Feb 25, 2026 | 37.64 | 37.76 | 34.84 | 37.76 | 37.76 | -1.87% | 155,262 |
| Feb 24, 2026 | 37.77 | 39.04 | 35.04 | 38.48 | 38.48 | -1.43% | 16,739 |
| Feb 23, 2026 | 38.25 | 39.25 | 38.25 | 39.04 | 39.04 | 1.32% | 740 |
| Feb 20, 2026 | 38.48 | 38.60 | 37.28 | 38.53 | 38.53 | -3.85% | 608 |
| Feb 19, 2026 | 39.05 | 40.07 | 38.64 | 40.07 | 40.07 | -1.42% | 2,367 |
| Feb 18, 2026 | 38.32 | 40.65 | 38.30 | 40.65 | 40.65 | 7.28% | 31,603 |
| Feb 17, 2026 | 37.84 | 37.89 | 37.14 | 37.89 | 37.89 | -5.00% | 1,797 |
| Feb 13, 2026 | 39.55 | 40.78 | 39.55 | 39.89 | 39.89 | 0.18% | 88,496 |
| Feb 12, 2026 | 42.73 | 42.73 | 39.82 | 39.82 | 39.82 | -3.03% | 561,391 |
| Feb 11, 2026 | 39.50 | 41.06 | 39.50 | 41.06 | 41.06 | 3.81% | 73,470 |
| Feb 10, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.56% | 297,381 |
| Feb 9, 2026 | 38.28 | 39.77 | 38.28 | 39.77 | 39.77 | 3.65% | 149,838 |
| Feb 6, 2026 | 36.75 | 40.00 | 36.75 | 38.38 | 38.38 | 6.88% | 126,366 |
| Feb 5, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -3.10% | 33 |
| Feb 4, 2026 | 36.11 | 37.06 | 35.92 | 37.06 | 37.06 | 1.88% | 521,341 |
| Feb 3, 2026 | 36.10 | 37.00 | 36.10 | 36.37 | 36.37 | 3.80% | 122,839 |
| Feb 2, 2026 | 34.97 | 35.04 | 34.97 | 35.04 | 35.04 | -3.02% | 225 |
| Jan 30, 2026 | 35.38 | 36.13 | 35.20 | 36.13 | 36.13 | 2.33% | 546,073 |
| Jan 29, 2026 | 35.51 | 36.44 | 35.00 | 35.31 | 35.31 | -1.73% | 1,094 |
| Jan 28, 2026 | 37.25 | 37.25 | 34.61 | 35.93 | 35.93 | -1.28% | 3,682 |
| Jan 27, 2026 | 37.09 | 37.09 | 36.39 | 36.39 | 36.39 | 1.04% | 693 |
| Jan 26, 2026 | 35.29 | 37.00 | 35.16 | 36.02 | 36.02 | 0.54% | 2,684 |
| Jan 23, 2026 | 35.14 | 36.66 | 35.13 | 35.82 | 35.82 | 3.01% | 1,261 |
| Jan 22, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.38% | 356 |
| Jan 21, 2026 | 35.32 | 35.32 | 34.17 | 35.26 | 35.26 | -0.84% | 1,474 |
| Jan 20, 2026 | 34.82 | 35.56 | 34.22 | 35.56 | 35.56 | -3.15% | 14,456 |
| Jan 16, 2026 | 35.62 | 36.71 | 35.59 | 36.71 | 36.71 | -0.16% | 2,298 |
| Jan 15, 2026 | 35.74 | 37.42 | 35.57 | 36.77 | 36.77 | 4.98% | 11,369 |
| Jan 14, 2026 | 34.85 | 35.03 | 34.85 | 35.03 | 35.03 | -0.45% | 552,242 |
| Jan 13, 2026 | 34.10 | 36.30 | 34.07 | 35.19 | 35.19 | 6.72% | 327,321 |
| Jan 12, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -1.38% | 251 |
| Jan 9, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 2.70% | 93,013 |
| Jan 8, 2026 | 33.45 | 33.45 | 32.55 | 32.55 | 32.55 | -4.89% | 141 |
| Jan 7, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.37% | 29,576 |
| Jan 6, 2026 | 34.10 | 34.70 | 34.10 | 34.10 | 34.10 | 1.56% | 700 |
| Jan 5, 2026 | 33.58 | 34.64 | 33.58 | 33.58 | 33.58 | 4.51% | 149 |
| Jan 2, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.29% | 10,449 |
| Dec 31, 2025 | 32.21 | 34.26 | 32.21 | 32.22 | 32.22 | -3.99% | 351 |
| Dec 30, 2025 | 32.37 | 33.56 | 32.37 | 33.56 | 33.56 | 3.03% | 131 |
| Dec 26, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.93% | 90 |
| Dec 23, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.69% | 85 |
| Dec 22, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.62% | 9,368 |
| Dec 19, 2025 | 32.04 | 33.96 | 32.04 | 33.19 | 33.19 | 3.71% | 209,772 |
| Dec 18, 2025 | 33.30 | 33.30 | 32.00 | 32.00 | 32.00 | -0.23% | 322 |
| Dec 17, 2025 | 32.71 | 32.85 | 32.08 | 32.08 | 32.08 | 2.89% | 688 |
| Dec 16, 2025 | 31.75 | 31.75 | 31.18 | 31.18 | 31.18 | -5.03% | 1,688 |
| Dec 15, 2025 | 34.65 | 34.65 | 31.91 | 32.83 | 32.83 | 7.98% | 15,278 |
| Dec 12, 2025 | 31.88 | 32.61 | 30.40 | 30.40 | 30.40 | -1.30% | 423 |
| Dec 11, 2025 | 30.80 | 31.50 | 30.80 | 30.80 | 30.80 | -0.73% | 52,630 |
| Dec 10, 2025 | 31.03 | 31.74 | 31.03 | 31.03 | 31.03 | 7.80% | 437 |
| Dec 9, 2025 | 29.92 | 31.07 | 28.78 | 28.78 | 28.78 | -4.45% | 925 |
| Dec 8, 2025 | 32.60 | 32.60 | 30.12 | 30.12 | 30.12 | -5.51% | 3,744 |
| Dec 5, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.07% | 3,628 |
| Dec 3, 2025 | 31.00 | 32.55 | 31.00 | 32.55 | 32.55 | 1.17% | 150 |
| Dec 2, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 5.67% | 228 |
| Dec 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.33% | 2 |
| Nov 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.64% | 92 |
| Nov 26, 2025 | 29.55 | 30.55 | 29.55 | 30.55 | 30.55 | 2.78% | 186 |
| Nov 25, 2025 | 29.05 | 29.73 | 29.05 | 29.73 | 29.73 | 4.85% | 215 |
| Nov 24, 2025 | 28.35 | 29.30 | 28.35 | 28.35 | 28.35 | -0.18% | 428 |
| Nov 21, 2025 | 29.35 | 29.35 | 28.40 | 28.40 | 28.40 | 2.16% | 2,499 |
| Nov 20, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -1.89% | 36,245 |
| Nov 19, 2025 | 28.30 | 29.35 | 28.30 | 28.34 | 28.34 | 2.02% | 29,564 |
| Nov 18, 2025 | 27.78 | 28.31 | 27.78 | 27.78 | 27.78 | -6.01% | 12,322 |
| Nov 17, 2025 | 28.45 | 30.10 | 28.45 | 29.55 | 29.55 | 5.33% | 509 |
| Nov 14, 2025 | 28.25 | 28.82 | 27.05 | 28.06 | 28.06 | 1.65% | 507,771 |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.64% | 210,128 |
| Nov 12, 2025 | 27.84 | 27.84 | 27.43 | 27.43 | 27.43 | -0.86% | 420 |
| Nov 11, 2025 | 27.08 | 27.66 | 27.08 | 27.66 | 27.66 | 4.65% | 300,315 |
| Nov 10, 2025 | 27.50 | 27.50 | 26.40 | 26.44 | 26.44 | 5.68% | 358 |
| Nov 7, 2025 | 29.11 | 29.11 | 25.01 | 25.01 | 25.01 | -4.54% | 109 |
| Nov 6, 2025 | 26.15 | 26.81 | 26.15 | 26.21 | 26.21 | -2.18% | 112,442 |
| Nov 5, 2025 | 26.08 | 26.79 | 26.08 | 26.79 | 26.79 | 1.66% | 272,205 |
| Nov 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.02% | 30,021 |
| Nov 3, 2025 | 26.45 | 27.00 | 25.40 | 26.35 | 26.35 | -1.68% | 471,632 |
| Oct 31, 2025 | 26.33 | 26.91 | 26.33 | 26.80 | 26.80 | 4.87% | 219,268 |
| Oct 30, 2025 | 26.53 | 26.53 | 25.55 | 25.55 | 25.55 | -2.57% | 156,274 |
| Oct 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -3.76% | 13 |
| Oct 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.81% | 10 |
| Oct 27, 2025 | 26.85 | 26.85 | 26.25 | 26.25 | 26.25 | -1.92% | 112 |
| Oct 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.21% | 258,511 |
| Oct 23, 2025 | 26.05 | 27.09 | 26.05 | 27.09 | 27.09 | 2.52% | 252 |
| Oct 22, 2025 | 26.91 | 26.91 | 26.43 | 26.43 | 26.43 | -1.72% | 99 |
| Oct 21, 2025 | 26.28 | 26.89 | 26.28 | 26.89 | 26.89 | 1.95% | 35,844 |
| Oct 20, 2025 | 26.94 | 26.94 | 25.75 | 26.38 | 26.38 | 3.74% | 396,872 |
| Oct 17, 2025 | 26.06 | 26.06 | 25.43 | 25.43 | 25.43 | -4.69% | 670 |
| Oct 16, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.14% | 528 |
| Oct 15, 2025 | 24.77 | 26.71 | 24.77 | 26.71 | 26.71 | 2.84% | 432,200 |
| Oct 13, 2025 | 27.45 | 27.45 | 25.98 | 25.98 | 25.98 | -0.73% | 35 |
| Oct 10, 2025 | 27.95 | 27.95 | 24.69 | 26.17 | 26.17 | -2.37% | 261 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.48% | 15 |
| Oct 8, 2025 | 28.85 | 28.85 | 25.65 | 25.65 | 25.65 | -4.38% | 272 |
| Oct 7, 2025 | 26.87 | 28.60 | 26.83 | 26.83 | 26.83 | -0.19% | 1,087 |