OTC Markets OTCPK - Delayed Quote USD

Sumitomo Mitsui Financial Group, Inc. (SMFNF)

Compare
26.05
0.00
(0.00%)
As of January 30 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202523.0023.0023.0026.0526.05100
Jan 29, 202526.0026.0026.0026.0026.0042,900
Jan 28, 202526.1026.1024.0026.1026.10180,100
Jan 27, 202524.8424.8422.8523.8623.861,500
Jan 24, 202523.1324.9623.1324.9624.96900
Jan 23, 202524.4524.4524.4524.4524.4590,100
Jan 22, 202523.8925.2123.8923.8923.8924,300
Jan 21, 202523.8025.3823.5423.5423.544,400
Jan 17, 202525.3225.3223.2823.2823.28100
Jan 16, 202525.1525.1525.1525.1525.15108,400
Jan 15, 202524.3724.3724.3724.3724.37-
Jan 14, 202523.0024.3723.0024.3724.37700
Jan 13, 202522.8324.8722.8324.8724.87100
Jan 10, 202522.3524.8022.3522.8522.859,600
Jan 8, 202525.4025.4025.4025.4025.40-
Jan 7, 202524.5025.4024.5025.4025.40100
Jan 6, 202525.5025.5024.9724.9724.97100
Jan 3, 202522.7825.1222.7825.1225.12100
Jan 2, 202523.4423.4423.4423.4423.44100
Dec 31, 202422.8325.1722.6022.6022.601,400
Dec 30, 202425.0725.0722.7325.0725.07100
Dec 27, 202423.8023.8023.8023.8023.80100
Dec 26, 202422.9324.6722.8522.8522.85300
Dec 24, 202424.6724.6722.9324.5024.50300
Dec 23, 202424.3724.3722.5523.5023.50400
Dec 20, 202424.2924.3922.3724.3924.391,200
Dec 19, 202424.9224.9222.8822.8822.88100
Dec 18, 202424.7824.7822.6822.6822.68100
Dec 17, 202424.8224.8223.0823.9523.951,300
Dec 16, 202424.7825.6324.1025.6325.63800
Dec 13, 202423.5525.4123.5523.6423.64600
Dec 12, 202426.4526.4524.1025.9025.90200
Dec 11, 202425.8525.8524.4524.4524.45300
Dec 10, 202426.7526.7523.9023.9023.9039,900
Dec 9, 202426.2526.9524.1524.1524.15300
Dec 6, 202423.9526.0523.9523.9523.95100
Dec 5, 202423.7026.1023.7024.0024.0030,400
Dec 4, 202425.0725.0725.0725.0725.07-
Dec 3, 202426.6326.6325.0725.0725.07100
Dec 2, 202425.1026.5025.1025.1725.17500
Nov 29, 202424.5624.5623.1023.1023.101,800
Nov 27, 202424.5224.5223.6423.6423.64700
Nov 26, 202424.7424.7422.9622.9622.96500
Nov 25, 202424.2324.2322.9724.1624.16120,700
Nov 22, 202424.8024.8022.5424.6124.61400
Nov 21, 202422.5323.9722.0523.5323.531,100
Nov 20, 202424.0724.0724.0724.0724.072,700
Nov 19, 202422.6823.7122.5522.6622.6620,500
Nov 18, 202422.0723.8122.0723.8123.8116,700
Nov 15, 202423.0023.3122.3922.3922.39700
Nov 14, 202423.9923.9922.2022.2022.202,500
Nov 13, 202423.7423.7423.7423.7423.74100
Nov 12, 202421.8524.1721.8524.1724.171,600
Nov 11, 202422.2123.8922.2122.2122.21100
Nov 8, 202424.2824.2822.5724.2824.28300
Nov 7, 202424.0224.0222.2824.0224.02200
Nov 6, 202421.7921.7921.7921.7921.79100
Nov 5, 202420.5422.1620.5422.1622.16800
Nov 4, 202420.6622.0420.6622.0422.04600
Nov 1, 202420.5521.9020.5521.9021.901,400
Oct 31, 202420.6620.6620.6620.6620.66100
Oct 30, 202420.5520.5520.5020.5020.502,400
Oct 29, 202421.8421.8420.0020.0020.00200
Oct 28, 202419.6020.4819.6020.4820.48400
Oct 25, 202421.1021.1021.1021.1021.1031,100
Oct 24, 202419.8421.1619.8421.1621.161,900
Oct 23, 202421.6521.6521.6521.6521.65-
Oct 22, 202420.1721.6520.1721.6521.65158,200
Oct 21, 202421.6421.6421.0321.6421.642,700
Oct 18, 202422.6922.6921.3622.5022.50200
Oct 17, 202422.6922.6921.3621.3621.36100
Oct 16, 202420.7522.5520.7522.5522.55100
Oct 15, 202420.9022.7020.8622.7022.701,381,200
Oct 14, 202422.1522.1520.3920.3920.39247,000
Oct 11, 202420.3220.3220.3220.3220.32248,900
Oct 10, 202421.7621.7620.2620.2620.26100
Oct 9, 202419.6021.4019.6020.3920.39122,600
Oct 8, 202419.3522.1619.3519.4819.481,200
Oct 7, 202420.4422.2520.4422.2522.257,600
Oct 4, 202422.3522.3520.1020.1020.1070,300
Oct 3, 202421.9922.0019.3019.3019.30148,200
Oct 2, 202420.7321.8520.7321.8521.8536,600
Oct 1, 202420.2020.2020.2020.2020.20120,200
Sep 30, 202422.5022.5020.7620.7620.76200
Sep 27, 2024 0.38 Dividend
Sep 27, 202421.7521.7519.8519.8519.85300
Sep 27, 2024 3:1 Stock Splits
Sep 26, 202421.8721.8721.0521.0520.67300
Sep 25, 202421.4821.4819.9021.1620.7863,600
Sep 24, 202421.9822.0820.7720.7720.4078,600
Sep 23, 202421.9021.9120.5820.6020.22108,300
Sep 20, 202420.1821.3320.0020.0019.64413,100
Sep 19, 202421.7521.7520.4520.4520.0890,900
Sep 18, 202420.2520.2519.7920.0619.69137,100
Sep 17, 202421.3721.3720.3220.3219.95486,000
Sep 16, 202421.5121.5120.8020.8020.43360,300
Sep 13, 202421.6721.6721.6721.6721.281,205,400
Sep 12, 202421.6721.6721.6721.6721.28182,700
Sep 11, 202420.4621.3520.4621.3520.96339,600
Sep 10, 202421.6521.6920.3221.6921.306,000
Sep 9, 202421.3321.3420.7720.7720.40193,200
Sep 6, 202421.4321.4319.9719.9719.615,400
Sep 5, 202421.8221.8221.8221.8221.4236,000
Sep 4, 202421.6921.6920.5520.5520.18300
Sep 3, 202421.7722.7721.7722.2821.88274,800
Aug 30, 202422.6522.6520.5320.5320.16218,700
Aug 29, 202423.0623.0621.3821.3820.99480,300
Aug 28, 202422.7022.7021.2221.2220.84300
Aug 27, 202421.5122.6121.5122.6122.21540,300
Aug 26, 202422.3722.6621.5622.5622.15600
Aug 23, 202423.2623.2622.3422.3421.94300
Aug 22, 202422.9522.9522.8122.8222.417,200
Aug 21, 202422.2622.2622.2622.2621.86600
Aug 20, 202423.2223.2422.1823.2422.82300
Aug 19, 202423.4423.4422.4922.4922.08220,200
Aug 16, 202422.6723.3022.2823.3022.886,900
Aug 15, 202421.2121.5921.2121.5921.20300
Aug 14, 202421.7221.7220.3520.3519.9862,100
Aug 13, 202420.6720.6720.6720.6720.294,500
Aug 12, 202419.9520.7819.9520.0219.6612,300
Aug 9, 202420.3320.3320.3320.3319.972,100
Aug 8, 202420.3420.3419.5019.5019.145,700
Aug 7, 202420.1020.5119.8320.5120.14666,000
Aug 6, 202418.0618.9318.0618.9318.59300
Aug 5, 202418.3319.8217.9119.3318.9861,500
Aug 2, 202421.3322.2720.9021.9621.561,200
Aug 1, 202423.7424.2823.7424.2123.77134,700
Jul 31, 202423.6124.1523.6124.1523.719,900
Jul 30, 202422.8522.8522.8522.8522.44300
Jul 29, 202423.4323.4322.3622.3621.95300
Jul 26, 202422.6022.9622.6022.7722.36600
Jul 25, 202423.0223.0222.6322.6322.222,100
Jul 24, 202423.6823.8623.6823.6823.2530,000
Jul 23, 202424.0824.0823.3223.3222.905,700
Jul 22, 202422.7823.7222.7823.7223.29300
Jul 19, 202423.3323.3323.3323.3322.91300
Jul 18, 202423.7323.7322.7722.7722.361,800
Jul 17, 202423.4523.7522.4723.7523.321,800
Jul 16, 202423.5923.5922.6823.5123.09300
Jul 15, 202423.2823.2822.2622.2621.85300
Jul 12, 202422.3523.1722.3523.1722.75300
Jul 11, 202423.4123.4122.4722.4722.06300
Jul 10, 202422.5523.4322.5523.4323.01300
Jul 9, 202422.8222.8222.3622.8022.394,200
Jul 8, 202422.6122.6122.5722.5722.16300
Jul 5, 202423.8224.0023.7124.0023.57300
Jul 3, 202423.0823.1222.2322.2321.83300
Jul 2, 202423.1823.1921.9822.3821.97300
Jul 1, 202421.9321.9421.9321.9421.54300
Jun 28, 202422.3422.3421.7721.7721.38300
Jun 27, 202421.3321.3321.3321.3320.9544,100
Jun 26, 202422.2822.2822.2822.2821.88300
Jun 25, 202422.0422.0420.9021.1820.79600
Jun 24, 202420.5220.5220.5220.5220.153,600
Jun 21, 202420.5221.3320.5120.5120.14300
Jun 20, 202421.5321.5320.3020.3019.931,200
Jun 18, 202421.4721.4920.6421.4921.102,400
Jun 17, 202421.2421.2520.4120.8720.49300
Jun 14, 202420.5521.1420.4720.4720.1016,200
Jun 13, 202420.9220.9220.9220.9220.54300
Jun 12, 202422.0722.0721.3621.3620.97300
Jun 11, 202421.3821.3821.3821.3820.9931,800
Jun 10, 202422.3822.3821.5121.5121.13600
Jun 7, 202421.3221.6221.3221.3220.9467,800
Jun 6, 202421.2222.0621.1822.0621.66300
Jun 5, 202422.0322.0322.0322.0321.63300
Jun 4, 202422.5322.5321.6922.5322.12110,100
Jun 3, 202422.6322.6322.0322.3321.93300
May 31, 202421.9722.1021.9722.1021.702,100
May 30, 202421.8821.8821.8821.8821.49300
May 29, 202420.6821.4220.6821.4221.0312,300
May 28, 202421.1521.1521.1521.1520.77300
May 24, 202421.1621.1620.4020.4020.032,100
May 23, 202420.8320.8320.6820.6820.30186,300
May 22, 202421.2921.2920.5220.5220.15300
May 21, 202420.6620.6620.6620.6620.28117,000
May 20, 202421.0821.0820.5920.5920.22300
May 17, 202421.7821.7820.1920.4820.11121,200
May 16, 202420.5920.5919.7020.5920.2293,300
May 15, 202420.5120.5619.3719.3719.02123,300
May 14, 202420.1120.1118.8819.8619.50300
May 13, 202419.6719.8018.8818.8818.54300
May 10, 202419.6719.6719.6719.6719.31250,200
May 9, 202418.7218.7218.7218.7218.38300
May 8, 202419.0419.0518.7619.0518.70248,100
May 7, 202419.5019.5018.8018.8018.46378,000
May 6, 202419.7619.7619.0819.6819.331,500
May 3, 202419.6119.6119.1119.1118.77300
May 2, 202418.9018.9018.9018.9018.561,200
May 1, 202419.3219.3218.6718.6718.3431,800
Apr 30, 202419.3319.3318.7018.7018.36300
Apr 29, 202419.1219.1218.4219.1218.77300
Apr 26, 202419.1219.1218.6218.6218.29300
Apr 25, 202418.4219.0118.4219.0118.66300
Apr 24, 202419.3919.3919.3919.3919.04300
Apr 23, 202418.5418.5418.5418.5418.2172,600
Apr 22, 202418.5819.1618.5818.5918.25300
Apr 19, 202418.6118.6118.1918.6118.274,800
Apr 18, 202418.8818.8818.1918.1917.86120,000
Apr 17, 202418.9018.9018.9018.9018.56300
Apr 16, 202418.8718.8718.1318.1317.80300
Apr 15, 202419.3019.3018.9318.9318.59300
Apr 12, 202418.9918.9918.7818.7818.44300
Apr 11, 202419.2019.2019.2019.2018.86300
Apr 10, 202419.6719.6719.6719.6719.317,500
Apr 9, 202419.5319.5319.1619.1618.81900
Apr 8, 202418.8819.8418.8819.1218.77600
Apr 5, 202419.3219.3219.1919.1918.849,600
Apr 4, 202419.2819.2819.2819.2818.93300
Apr 3, 202418.8318.8318.5618.5618.23300
Apr 2, 202418.5119.0518.4318.4318.10300
Apr 1, 202419.8319.8318.6818.6818.35300
Mar 28, 2024 0.89 Dividend
Mar 28, 202419.8619.8619.8619.8619.5016,500
Mar 27, 202420.4420.6320.4420.6319.38300
Mar 26, 202419.4920.2219.3019.4818.301,200
Mar 25, 202419.2819.8719.2719.8718.672,700
Mar 22, 202419.6419.6419.6419.6418.45300
Mar 21, 202419.0320.0619.0319.1417.984,800
Mar 20, 202419.2719.2719.2719.2718.1085,500
Mar 19, 202419.5319.5319.5319.5318.356,000
Mar 18, 202419.2519.8119.2519.5318.351,500
Mar 15, 202419.7719.7719.7619.7618.56300
Mar 14, 202419.7119.7119.6919.6918.50144,300
Mar 13, 202419.1719.4219.1719.4218.24300
Mar 12, 202419.5019.9619.5019.9618.7574,400
Mar 11, 202420.1520.1519.4119.4118.24300
Mar 8, 202420.4821.2320.4821.2319.95300
Mar 7, 202420.4520.6820.1120.4519.211,800
Mar 6, 202419.5719.5719.0419.0417.893,000
Mar 5, 202418.5318.8218.5318.7617.62240,300
Mar 4, 202419.1819.1817.9617.9616.871,200
Mar 1, 202419.0419.2518.4019.2518.08300
Feb 29, 202418.7018.7018.0818.6917.56300
Feb 28, 202418.5118.7317.7418.5117.393,000
Feb 27, 202419.0919.0917.9218.1817.0848,600
Feb 26, 202418.2218.5817.7218.2717.161,200
Feb 23, 202417.5618.4017.5618.1917.09186,600
Feb 22, 202418.5018.5618.5018.5017.38193,200
Feb 21, 202417.9217.9217.9217.9216.84300
Feb 20, 202417.2018.0317.2018.0316.94300
Feb 16, 202417.9018.1017.2117.2716.221,200
Feb 15, 202416.7517.5816.7517.5816.519,300
Feb 14, 202417.0017.0016.9216.9215.90122,100
Feb 13, 202416.7016.7016.7016.7015.69300
Feb 12, 202416.5216.5216.2516.2515.27120,600
Feb 9, 202416.9916.9916.6216.6215.614,200
Feb 8, 202416.5117.2016.3517.2016.16300
Feb 7, 202416.8116.8116.8116.8115.79-
Feb 6, 202417.5417.5416.8116.8115.793,900
Feb 5, 202417.7917.7917.0317.0316.003,900
Feb 2, 202417.6317.6316.7316.7315.723,996,300
Feb 1, 202417.7517.7516.7717.1916.15600
Jan 31, 202417.5217.5316.8417.5316.474,500