Sumitomo Mtsu Fincl Grp (OP:SMFNF)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	32.85	33.35	31.40	32.85	96,767	+1.53(+4.88%)
Mar 30, 2026	34.10	34.10	31.32	31.32	138	-0.66(-2.06%)
Mar 27, 2026	31.95	31.98	31.55	31.98	100	-0.81(-2.47%)
Mar 26, 2026	34.14	35.04	31.82	32.80	1,408	-1.34(-3.93%)
Mar 25, 2026	35.93	35.93	33.24	34.14	1,091,780	+0.79(+2.36%)
Mar 24, 2026	33.35	33.35	32.00	33.35	889	+0.79(+2.42%)
Mar 23, 2026	31.48	32.92	31.48	32.56	445,872	+0.09(+0.27%)
Mar 20, 2026	31.46	33.58	31.46	32.47	482	-0.95(-2.83%)
Mar 19, 2026	30.30	33.42	30.30	33.42	517	+0.41(+1.25%)
Mar 18, 2026	33.01	34.11	33.01	33.01	720,155	+0.08(+0.25%)
Mar 17, 2026	32.56	32.92	32.56	32.92	240,366	+0.39(+1.20%)
Mar 16, 2026	31.56	32.53	31.56	32.53	30	+0.48(+1.51%)
Mar 13, 2026	32.05	32.05	32.05	32.05	12,061	-0.45(-1.38%)
Mar 12, 2026	32.50	32.50	32.50	32.50	84	-0.98(-2.91%)
Mar 11, 2026	33.48	34.56	33.48	33.48	10,990	-0.84(-2.46%)
Mar 10, 2026	35.18	35.18	34.22	34.32	240,201	+1.34(+4.05%)
Mar 09, 2026	33.25	34.05	32.88	32.98	240,386	-2.26(-6.40%)
Mar 06, 2026	33.38	35.24	32.25	35.24	422	+1.26(+3.71%)
Mar 05, 2026	34.37	35.02	33.98	33.98	331	-0.37(-1.09%)
Mar 04, 2026	34.35	34.49	33.51	34.35	271	-0.88(-2.50%)
Mar 03, 2026	34.03	35.77	33.70	35.24	360,948	-1.61(-4.36%)
Mar 02, 2026	36.48	37.30	35.59	36.84	2,010	-1.37(-3.59%)
Feb 27, 2026	38.52	38.52	38.22	38.22	377	+0.58(+1.53%)
Feb 26, 2026	38.76	39.45	37.36	37.64	329,747	-0.12(-0.32%)
Feb 25, 2026	34.84	37.76	34.84	37.76	155,262	-0.72(-1.87%)
Feb 24, 2026	37.26	39.04	35.04	38.48	16,739	-0.56(-1.43%)
Feb 23, 2026	38.24	39.25	38.24	39.04	240	+0.51(+1.32%)
Feb 20, 2026	38.53	38.60	37.28	38.53	608	-1.54(-3.85%)
Feb 19, 2026	39.52	40.07	38.64	40.07	2,367	-0.58(-1.42%)
Feb 18, 2026	39.49	40.65	38.30	40.65	31,603	+2.76(+7.28%)
Feb 17, 2026	37.87	37.89	37.13	37.89	1,797	-1.99(-5.00%)
Feb 13, 2026	39.83	40.77	39.55	39.88	88,496	+0.07(+0.18%)
Feb 12, 2026	42.73	42.73	39.81	39.81	561,391	-1.24(-3.03%)
Feb 11, 2026	39.49	41.06	39.49	41.06	73,470	+1.51(+3.81%)
Feb 10, 2026	39.55	39.55	39.55	39.55	297,381	-0.22(-0.56%)
Feb 09, 2026	38.27	39.77	38.27	39.77	149,838	+1.40(+3.64%)
Feb 06, 2026	39.19	40.00	36.75	38.38	126,366	+2.47(+6.88%)
Feb 05, 2026	35.91	35.91	35.91	35.91	33	-1.15(-3.10%)
Feb 04, 2026	36.10	37.06	35.92	37.05	521,341	+0.69(+1.88%)
Feb 03, 2026	36.10	37.00	36.10	36.37	122,839	+1.33(+3.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.