Sumitomo Mitsui Financial Group, Inc. SMFNF
20.64 USD +0.06 (+0.29%)
Regular-session close
20.00 Day range 20.00
18.15 52-week range 47.50
- YTD
- -35.94%
- 1 year
- -25.22%
SMFNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.73 | 20.73 | 20.45 | 20.64 | +0.06 | +0.29% | 900 |
| Nov 12, 2026 | 20.40 | 20.65 | 20.31 | 20.58 | +0.24 | +1.18% | 48,800 |
| Nov 11, 2026 | 20.62 | 20.63 | 20.34 | 20.34 | -0.22 | -1.07% | 3,600 |
| Nov 10, 2026 | 20.21 | 20.56 | 20.05 | 20.56 | +0.68 | +3.42% | 1,100 |
| Nov 9, 2026 | 19.81 | 20.28 | 19.79 | 19.88 | +0.39 | +2.00% | 2,800 |
| Nov 6, 2026 | 19.49 | 19.72 | 19.42 | 19.49 | -0.53 | -2.65% | 37,200 |
| Nov 5, 2026 | 19.82 | 20.32 | 19.82 | 20.02 | -0.71 | -3.42% | 6,800 |
| Nov 4, 2026 | 20.33 | 20.79 | 20.33 | 20.73 | +0.72 | +3.60% | 1,700 |
| Nov 3, 2026 | 20.74 | 20.74 | 19.93 | 20.01 | -0.09 | -0.45% | 4,600 |
| Nov 2, 2026 | 20.73 | 20.73 | 20.10 | 20.10 | -1.00 | -4.74% | 35,500 |
| Oct 30, 2026 | 21.92 | 21.92 | 19.45 | 21.10 | -0.16 | -0.75% | 1,000 |
| Oct 29, 2026 | 19.57 | 21.26 | 19.57 | 21.26 | +0.64 | +3.10% | 1,400 |
| Oct 28, 2026 | 20.22 | 20.62 | 19.01 | 20.62 | +0.74 | +3.72% | 1,400 |
| Oct 27, 2026 | 20.25 | 21.26 | 19.88 | 19.88 | -0.38 | -1.88% | 6,100 |
| Oct 26, 2026 | 21.47 | 21.47 | 19.46 | 20.26 | +1.34 | +7.08% | 400 |
| Oct 23, 2026 | 20.05 | 20.43 | 18.92 | 18.92 | -1.32 | -6.52% | 297,300 |
| Oct 22, 2026 | 20.24 | 21.30 | 19.89 | 20.24 | -1.03 | -4.84% | 200 |
| Oct 21, 2026 | 20.09 | 21.27 | 20.09 | 21.27 | +0.70 | +3.40% | 1,100 |
| Oct 20, 2026 | 18.15 | 20.57 | 18.15 | 20.57 | -0.82 | -3.83% | 58,400 |
| Oct 19, 2026 | 20.59 | 21.39 | 20.59 | 21.39 | +0.75 | +3.63% | 2,600 |
| Oct 16, 2026 | 20.64 | 21.49 | 20.22 | 20.64 | +1.15 | +5.90% | 900 |
| Oct 15, 2026 | 19.91 | 20.74 | 19.49 | 19.49 | -0.33 | -1.66% | 300 |
| Oct 14, 2026 | 19.82 | 21.49 | 19.82 | 19.82 | -0.83 | -4.02% | 400 |
| Oct 13, 2026 | 21.94 | 21.94 | 20.65 | 20.65 | +0.55 | +2.74% | 500 |
| Oct 12, 2026 | 20.36 | 20.83 | 20.10 | 20.10 | -1.35 | -6.29% | 1,900 |
| Oct 9, 2026 | 20.55 | 21.45 | 19.77 | 21.45 | +0.21 | +0.99% | 1,400 |
| Oct 8, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | +0.76 | +3.71% | 100 |
| Oct 7, 2026 | 22.05 | 22.05 | 20.48 | 20.48 | -0.32 | -1.54% | 4,800 |
| Oct 6, 2026 | 20.77 | 22.50 | 20.77 | 20.80 | -1.26 | -5.71% | 150,900 |
| Oct 5, 2026 | 19.55 | 22.06 | 19.55 | 22.06 | +0.31 | +1.43% | 1,200 |
| Oct 2, 2026 | 19.50 | 22.90 | 19.50 | 21.75 | +0.66 | +3.13% | 1,300 |
| Oct 1, 2026 | 22.47 | 22.47 | 20.52 | 21.09 | -1.41 | -6.27% | 218,800 |
| Sep 30, 2026 | 20.50 | 22.50 | 20.50 | 22.50 | +0.24 | +1.08% | 200 |
| Sep 29, 2026 | 22.26 | 22.85 | 21.33 | 22.26 | -23.27 | -51.11% | 900 |
| Sep 28, 2026 | 45.19 | 45.53 | 43.87 | 45.53 | +0.98 | +2.20% | 800 |
| Sep 25, 2026 | 42.79 | 45.44 | 41.91 | 44.55 | +7.04 | +18.77% | 600 |
| Sep 24, 2026 | 41.72 | 43.44 | 37.51 | 37.51 | -5.09 | -11.95% | 59,500 |
| Sep 23, 2026 | 43.84 | 43.84 | 42.60 | 42.60 | -3.12 | -6.82% | 13,200 |
| Sep 22, 2026 | 44.86 | 45.72 | 42.26 | 45.72 | +2.22 | +5.10% | 1,400 |
| Sep 21, 2026 | 44.46 | 45.47 | 42.88 | 43.50 | -0.41 | -0.93% | 2,400 |
| Sep 18, 2026 | 42.59 | 43.91 | 42.59 | 43.91 | -0.74 | -1.66% | 15,200 |
| Sep 17, 2026 | 46.50 | 46.50 | 43.54 | 44.65 | -0.80 | -1.76% | 11,700 |
| Sep 16, 2026 | 43.43 | 45.45 | 43.43 | 45.45 | -0.10 | -0.22% | 400 |
| Sep 15, 2026 | 44.20 | 46.09 | 43.53 | 45.55 | +2.36 | +5.46% | 20,700 |
| Sep 14, 2026 | 47.35 | 47.35 | 42.30 | 43.19 | -3.50 | -7.50% | 500 |
| Sep 11, 2026 | 46.69 | 46.69 | 43.97 | 46.69 | +3.28 | +7.56% | 85,100 |
| Sep 10, 2026 | 47.50 | 47.50 | 42.30 | 43.41 | -2.59 | -5.63% | 2,100 |
| Sep 9, 2026 | 45.50 | 46.00 | 44.50 | 46.00 | +1.84 | +4.17% | 154,600 |
| Sep 8, 2026 | 45.54 | 46.78 | 42.10 | 44.16 | -2.57 | -5.50% | 183,800 |
| Sep 4, 2026 | 42.60 | 46.73 | 42.60 | 46.73 | +1.88 | +4.19% | 186,700 |
| Sep 3, 2026 | 46.25 | 46.95 | 43.01 | 44.85 | +1.32 | +3.03% | 300 |
| Sep 2, 2026 | 44.00 | 44.00 | 42.16 | 43.53 | +0.60 | +1.40% | 136,800 |
| Sep 1, 2026 | 43.29 | 43.29 | 41.86 | 42.93 | +0.05 | +0.12% | 2,100 |
| Aug 31, 2026 | 42.88 | 43.25 | 42.13 | 42.88 | -0.52 | -1.20% | 500 |
| Aug 28, 2026 | 43.25 | 43.44 | 43.12 | 43.40 | +0.09 | +0.21% | 300 |
| Aug 27, 2026 | 42.97 | 43.31 | 42.28 | 43.31 | +0.31 | +0.72% | 400 |
| Aug 26, 2026 | 40.99 | 43.00 | 40.99 | 43.00 | +0.72 | +1.70% | 500 |
| Aug 25, 2026 | 42.26 | 42.28 | 39.52 | 42.28 | +1.20 | +2.92% | 8,500 |
| Aug 24, 2026 | 41.65 | 42.16 | 39.15 | 41.08 | +0.02 | +0.05% | 1,800 |
| Aug 21, 2026 | 41.62 | 42.78 | 41.06 | 41.06 | +0.54 | +1.33% | 400 |
| Aug 20, 2026 | 41.75 | 42.93 | 40.52 | 40.52 | -1.53 | -3.64% | 700 |
| Aug 19, 2026 | 42.19 | 42.67 | 40.60 | 42.05 | -0.03 | -0.07% | 500 |
| Aug 18, 2026 | 45.00 | 45.00 | 42.08 | 42.08 | -2.14 | -4.84% | 900 |
| Aug 17, 2026 | 43.56 | 44.79 | 43.09 | 44.22 | -0.24 | -0.54% | 15,700 |
| Aug 14, 2026 | 43.37 | 44.54 | 43.37 | 44.46 | +0.06 | +0.14% | 100 |
65 days, newest first. Daily bars as drawn on the SMFNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.