Sumitomo Mtsu Fincl Grp (OP:SMFNF)

38.22 +0.58 (+1.53%)

Streaming Delayed Price Updated: 3:09 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	34.97	35.04	34.97	35.04	225	-1.09(-3.02%)
Jan 30, 2026	35.20	36.13	35.20	36.13	546,073	+0.82(+2.33%)
Jan 29, 2026	36.37	36.44	35.00	35.30	1,094	-0.62(-1.73%)
Jan 28, 2026	37.25	37.25	34.61	35.92	3,682	-0.47(-1.28%)
Jan 27, 2026	37.09	37.09	36.39	36.39	693	+0.38(+1.04%)
Jan 26, 2026	35.29	37.00	35.16	36.02	2,684	+0.20(+0.54%)
Jan 23, 2026	35.13	36.66	35.13	35.82	1,261	+1.05(+3.01%)
Jan 22, 2026	34.77	34.77	34.77	34.77	356	-0.48(-1.38%)
Jan 21, 2026	35.32	35.32	34.17	35.26	1,474	-0.30(-0.84%)
Jan 20, 2026	35.56	35.56	34.22	35.56	14,456	-1.16(-3.15%)
Jan 16, 2026	35.62	36.71	35.59	36.71	2,298	-0.06(-0.16%)
Jan 15, 2026	35.74	37.41	35.57	36.77	11,369	+1.75(+4.98%)
Jan 14, 2026	34.85	35.02	34.85	35.02	552,242	-0.16(-0.45%)
Jan 13, 2026	34.10	36.30	34.07	35.19	327,321	+2.22(+6.72%)
Jan 12, 2026	32.97	32.97	32.97	32.97	251	-0.46(-1.38%)
Jan 09, 2026	33.43	33.43	33.43	33.43	93,013	+0.88(+2.70%)
Jan 08, 2026	32.55	33.45	32.55	32.55	141	-1.68(-4.89%)
Jan 07, 2026	34.23	34.23	34.23	34.23	29,576	+0.12(+0.37%)
Jan 06, 2026	34.70	34.70	34.10	34.10	700	+0.52(+1.56%)
Jan 05, 2026	33.58	34.63	33.58	33.58	149	+1.45(+4.51%)

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.