SMFNF | S'tomo Mitsui Fi | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

S'tomo Mitsui Fi (SMFNF)

OTC

$18.92-$1.03 (-4.83%)

Price as of Oct 23, 2026

N/A
Market Cap
55.84%
1-Year Change
Banks - Diversified
Industry

1 Month
-9.12%

Low Price$18.92

High Price$22.18
3 Months
-7.00%

Low Price$18.92

High Price$22.76
1 Year
+55.84%

Low Price$18.92

High Price$22.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	20.05	20.43	18.92	18.92	-6.56%	591,569
10/22/2026	20.24	21.30	19.89	20.24	-4.83%	200
10/21/2026	20.09	21.27	20.09	21.27	+3.42%	1,122
10/20/2026	18.15	20.57	18.15	20.57	-3.82%	203,504
10/19/2026	20.59	21.39	20.59	21.39	+3.61%	2,644
10/16/2026	20.64	21.49	20.22	20.64	+5.90%	896
10/15/2026	19.91	20.74	19.49	19.49	-1.64%	282
10/14/2026	19.82	21.49	19.82	19.82	-4.06%	432
10/13/2026	21.94	21.94	20.65	20.65	+2.77%	491
10/12/2026	20.36	20.83	20.10	20.10	-6.32%	1,871
10/09/2026	20.55	21.45	19.77	21.45	+1.00%	1,419
10/08/2026	21.24	21.24	21.24	21.24	+3.72%	81
10/07/2026	22.05	22.05	20.48	20.48	-1.57%	4,825
10/06/2026	20.77	22.50	20.77	20.80	-5.68%	150,868
10/05/2026	19.55	22.06	19.55	22.06	+1.39%	1,163
10/02/2026	19.50	22.90	19.50	21.75	+3.15%	1,275
10/01/2026	22.47	22.47	20.52	21.09	-6.28%	272,799
09/30/2026	22.50	22.50	20.50	22.50	+3.74%	210
09/30/2026	$0.57 Dividend
09/29/2026	20.78	22.26	20.78	21.69	-2.22%	900
09/29/2026	2:1 Split
09/28/2026	22.01	22.18	21.37	22.18	+2.19%	801
09/25/2026	20.84	22.13	20.41	21.70	+18.77%	605
09/24/2026	20.32	21.16	18.27	18.27	-11.95%	59,454
09/23/2026	21.36	21.36	20.75	20.75	-6.83%	26,099
09/22/2026	21.85	22.27	20.59	22.27	+5.10%	1,397
09/21/2026	21.66	22.15	20.89	21.19	-0.94%	2,446
09/18/2026	20.75	21.39	20.75	21.39	-1.65%	15,199
09/17/2026	22.65	22.65	21.21	21.75	-1.76%	11,712
09/16/2026	21.15	22.14	21.15	22.14	-0.22%	408
09/15/2026	21.53	22.45	21.20	22.19	+5.47%	20,692
09/14/2026	23.07	23.07	20.61	21.04	-7.50%	518
09/11/2026	22.74	22.74	21.42	22.74	+7.54%	85,124
09/10/2026	23.14	23.14	20.61	21.15	-5.62%	2,051
09/09/2026	22.17	22.41	21.68	22.41	+4.16%	152,607
09/08/2026	22.18	22.79	20.51	21.51	-5.48%	183,773
09/04/2026	20.75	22.76	20.75	22.76	+4.18%	186,719
09/03/2026	22.53	22.87	20.95	21.85	+3.04%	279
09/02/2026	21.43	21.43	20.54	21.20	+1.38%	136,762
09/01/2026	21.09	21.09	20.39	20.91	+0.13%	2,098
08/31/2026	20.89	21.07	20.52	20.89	-1.21%	482
08/28/2026	21.07	21.16	21.01	21.14	+0.20%	298
08/27/2026	20.93	21.10	20.60	21.10	+0.74%	390
08/26/2026	19.97	20.95	19.97	20.95	+1.69%	495
08/25/2026	20.59	20.60	19.25	20.60	+2.92%	8,531
08/24/2026	20.29	20.54	19.07	20.01	+0.06%	1,840
08/21/2026	20.27	20.84	20.00	20.00	+1.33%	384
08/20/2026	20.34	20.91	19.74	19.74	-3.64%	690
08/19/2026	20.55	20.79	19.78	20.48	-0.07%	503
08/18/2026	21.92	21.92	20.50	20.50	-4.86%	934
08/17/2026	21.22	21.82	20.99	21.54	-0.52%	15,695
08/14/2026	21.13	21.70	21.13	21.66	+0.13%	73
08/13/2026	21.65	21.65	21.63	21.63	+0.87%	176,061
08/12/2026	22.34	22.34	21.44	21.44	+1.61%	32,148
08/11/2026	21.12	21.12	20.30	21.10	-0.75%	2,447
08/10/2026	21.61	21.61	19.54	21.26	-0.79%	216,737
08/07/2026	20.88	21.43	20.88	21.43	+2.34%	617
08/06/2026	22.16	22.16	20.66	20.94	+6.72%	5,060
08/05/2026	21.94	21.94	19.51	19.62	-1.50%	3,535
08/04/2026	19.43	20.76	19.29	19.92	-5.10%	1,630
08/03/2026	20.42	20.99	20.14	20.99	+2.72%	78,181
07/31/2026	21.50	21.50	20.44	20.44	-2.47%	18,414
07/30/2026	21.68	21.68	20.22	20.95	-0.05%	64,476
07/29/2026	20.78	20.96	20.20	20.96	+0.89%	395,491
07/28/2026	21.46	21.46	20.78	20.78	-1.72%	352,180
07/27/2026	22.07	22.07	21.14	21.14	-2.38%	700
07/24/2026	21.66	21.66	21.66	21.66	+1.26%	52,509
07/23/2026	21.41	21.41	21.39	21.39	-1.73%	99
07/22/2026	19.96	21.77	19.96	21.77	+2.59%	1,100
07/21/2026	21.22	21.22	21.22	21.22	+0.89%	10,268
07/20/2026	20.81	21.03	20.77	21.03	+1.36%	271
07/17/2026	20.19	20.75	20.19	20.75	-2.73%	101
07/16/2026	21.31	21.67	20.78	21.33	+1.40%	404
07/15/2026	21.63	21.63	21.04	21.04	+2.09%	80
07/14/2026	21.11	21.20	20.60	20.60	-0.28%	23,343
07/13/2026	21.23	21.23	20.66	20.66	+0.48%	14
07/10/2026	21.74	21.74	20.56	20.56	+0.81%	19,869
07/09/2026	21.77	21.77	20.39	20.40	+0.009%	12,427
07/08/2026	21.07	21.07	20.17	20.40	-0.68%	18,037
07/07/2026	20.53	20.53	19.90	20.53	-2.80%	15,151
07/06/2026	21.12	21.13	20.30	21.13	+5.17%	476
07/02/2026	20.34	20.34	19.86	20.09	+0.07%	113
07/01/2026	19.79	20.08	19.79	20.07	+3.11%	16,080
06/30/2026	20.40	20.40	18.21	19.47	-1.17%	89,845
06/29/2026	20.42	20.42	18.96	19.70	+3.14%	734
06/26/2026	20.45	20.45	19.10	19.10	-1.98%	148,298
06/25/2026	18.97	19.49	18.97	19.49	+3.39%	21,673
06/24/2026	18.85	19.75	18.85	18.85	-3.08%	190
06/23/2026	19.21	19.44	19.21	19.44	-5.27%	70,837
06/22/2026	20.51	20.97	20.03	20.53	-4.17%	21,281
06/18/2026	19.71	21.42	19.71	21.42	+6.55%	30,017
06/17/2026	20.08	20.10	19.62	20.10	+1.15%	164
06/16/2026	19.87	19.87	19.87	19.87	+1.07%	38,719
06/15/2026	19.72	19.72	19.43	19.66	-1.46%	2,580
06/12/2026	19.38	20.54	19.38	19.95	+2.18%	67,674
06/11/2026	18.58	19.53	18.58	19.53	+5.93%	258
06/10/2026	18.87	18.87	18.44	18.44	-2.54%	15,761
06/09/2026	18.87	19.03	18.87	18.92	+0.89%	168
06/08/2026	19.30	19.30	18.75	18.75	-2.90%	58,661
06/05/2026	18.60	19.31	18.60	19.31	-0.24%	105,899