S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

S'tomo Mitsui Fi (SMFNF)

OTC

$42.41+$0.20 (+0.48%)

Price as of Jul 13, 2026

N/A
Market Cap
79.04%
1-Year Change
Banks - Diversified
Industry

1 Month
+3.54%

Low Price$38.69

High Price$43.97
3 Months
+18.24%

Low Price$33.30

High Price$43.97
1 Year
+79.04%

Low Price$23.75

High Price$43.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	43.58	43.58	42.41	42.41	+0.48%	14
07/10/2026	44.63	44.63	42.21	42.21	+0.81%	19,869
07/09/2026	44.68	44.68	41.85	41.87	+0.009%	12,427
07/08/2026	43.25	43.25	41.40	41.87	-0.68%	18,037
07/07/2026	42.15	42.15	40.86	42.15	-2.80%	15,151
07/06/2026	43.35	43.37	41.68	43.37	+5.17%	476
07/02/2026	41.76	41.76	40.76	41.24	+0.07%	113
07/01/2026	40.62	41.23	40.62	41.21	+3.11%	16,080
06/30/2026	41.88	41.88	37.38	39.97	-1.17%	89,845
06/29/2026	41.92	41.92	38.92	40.44	+3.14%	734
06/26/2026	41.98	41.98	39.21	39.21	-1.98%	148,298
06/25/2026	38.93	40.00	38.93	40.00	+3.39%	21,673
06/24/2026	38.69	40.54	38.69	38.69	-3.08%	190
06/23/2026	39.44	39.92	39.44	39.92	-5.27%	70,837
06/22/2026	42.11	43.04	41.13	42.14	-4.17%	21,281
06/18/2026	40.45	43.97	40.45	43.97	+6.55%	30,017
06/17/2026	41.22	41.27	40.27	41.27	+1.15%	164
06/16/2026	40.80	40.80	40.80	40.80	+1.07%	38,719
06/15/2026	40.48	40.48	39.88	40.36	-1.46%	2,580
06/12/2026	39.79	42.16	39.79	40.96	+2.18%	67,674
06/11/2026	38.13	40.09	38.13	40.09	+5.93%	258
06/10/2026	38.74	38.74	37.84	37.84	-2.54%	15,761
06/09/2026	38.74	39.07	38.74	38.83	+0.89%	168
06/08/2026	39.63	39.63	38.49	38.49	-2.90%	58,661
06/05/2026	38.19	39.64	38.19	39.64	-0.24%	105,899
06/04/2026	39.75	39.75	37.87	39.73	+5.11%	18,186
06/03/2026	39.64	40.12	37.80	37.80	-1.13%	19,977
06/02/2026	39.30	39.30	37.69	38.23	+0.59%	62,539
06/01/2026	38.77	38.77	36.26	38.01	+3.91%	158
05/29/2026	36.70	37.13	36.58	36.58	+4.50%	178
05/28/2026	37.34	37.99	35.00	35.00	-7.51%	62,365
05/27/2026	36.84	37.84	36.74	37.84	-4.12%	196
05/26/2026	40.63	40.63	36.10	39.47	+2.60%	651
05/22/2026	40.30	40.30	36.15	38.47	+3.16%	2,863
05/21/2026	38.45	38.45	37.29	37.29	+0.36%	163,406
05/20/2026	36.59	38.74	36.59	37.16	+0.84%	138,764
05/19/2026	37.90	37.90	36.85	36.85	+2.48%	42,094
05/18/2026	38.75	38.75	35.96	35.96	-3.56%	18,570
05/15/2026	36.61	37.28	35.56	37.28	+4.29%	20,953
05/14/2026	34.68	37.54	34.68	35.75	-2.75%	353
05/13/2026	38.21	38.21	36.76	36.76	-0.32%	266,953
05/12/2026	35.85	36.88	35.85	36.88	-1.83%	85,285
05/11/2026	38.35	38.35	36.70	37.56	+4.24%	144,230
05/08/2026	36.03	36.03	34.96	36.03	+1.01%	29,886
05/07/2026	37.49	37.49	35.67	35.67	-3.97%	398
05/06/2026	34.35	38.36	34.35	37.15	+7.33%	289
05/05/2026	35.69	35.69	34.61	34.61	-0.04%	117
05/04/2026	34.64	34.64	33.00	34.63	-1.63%	304
05/01/2026	34.59	36.13	32.88	35.20	-4.90%	683
04/30/2026	36.03	37.01	34.50	37.01	+4.06%	468
04/29/2026	35.64	35.64	33.55	35.57	+4.04%	794
04/28/2026	34.19	35.82	34.19	34.19	+0.70%	301
04/27/2026	34.50	34.50	32.85	33.95	-3.06%	274
04/24/2026	35.04	35.04	33.24	35.02	+5.17%	683
04/23/2026	32.93	34.02	32.93	33.30	-4.10%	33,636
04/22/2026	33.06	35.29	31.95	34.73	-0.25%	844
04/21/2026	35.45	36.48	33.80	34.81	+0.45%	94,608
04/20/2026	35.73	35.73	34.66	34.66	-5.82%	240,351
04/17/2026	37.13	37.13	36.80	36.80	-0.43%	21,207
04/16/2026	34.65	36.96	34.38	36.96	+1.80%	596
04/15/2026	37.37	38.08	34.05	36.30	+4.54%	68,140
04/14/2026	36.42	36.42	34.73	34.73	-3.19%	23,517
04/13/2026	34.53	36.34	34.53	35.87	+4.29%	331
04/10/2026	33.88	35.47	33.88	34.39	-4.14%	18,825
04/09/2026	35.38	35.88	34.90	35.88	+0.38%	1,238
04/08/2026	36.29	36.70	35.74	35.74	+4.67%	29,614
04/07/2026	34.14	34.14	34.14	34.14	+2.73%	91
04/06/2026	35.55	35.55	31.85	33.24	-0.25%	7,821
04/02/2026	32.97	35.30	32.97	33.32	-5.86%	362
04/01/2026	35.39	35.39	34.52	35.39	+7.73%	166
03/31/2026	31.40	33.35	31.40	32.85	+6.56%	96,767
03/31/2026	$0.49 Dividend
03/30/2026	33.56	33.56	30.83	30.83	-2.06%	138
03/27/2026	31.45	31.48	31.05	31.48	-2.47%	27
03/26/2026	33.60	34.49	31.32	32.28	-3.93%	1,408
03/25/2026	35.36	35.36	32.72	33.60	+2.36%	1,094,885
03/24/2026	31.50	32.82	31.50	32.82	+2.42%	1,389
03/23/2026	30.98	32.41	30.98	32.05	+0.27%	445,872
03/20/2026	33.05	33.05	30.96	31.96	-2.83%	482
03/19/2026	29.82	32.89	29.82	32.89	+1.25%	517
03/18/2026	33.57	33.57	32.49	32.49	+0.25%	720,155
03/17/2026	32.05	32.41	32.05	32.41	+1.20%	240,366
03/16/2026	31.06	32.02	31.06	32.02	+1.51%	30
03/13/2026	31.54	31.54	31.54	31.54	-1.38%	12,061
03/12/2026	31.99	31.99	31.99	31.99	-2.91%	84
03/11/2026	32.95	34.02	32.95	32.95	-2.46%	10,990
03/10/2026	34.63	34.63	33.68	33.78	+4.05%	240,201
03/09/2026	32.73	33.51	32.36	32.46	-6.40%	240,386
03/06/2026	31.74	34.68	31.74	34.68	+3.71%	422
03/05/2026	33.83	34.47	33.44	33.44	-1.09%	331
03/04/2026	33.81	33.95	32.98	33.81	-2.50%	271
03/03/2026	35.21	35.21	33.16	34.68	-4.36%	360,948
03/02/2026	35.87	36.71	35.03	36.26	-3.59%	2,010
02/27/2026	37.92	37.92	37.61	37.61	+1.53%	377
02/26/2026	37.31	38.83	36.77	37.05	-0.32%	329,747
02/25/2026	37.05	37.16	34.29	37.16	-1.87%	155,262
02/24/2026	37.17	38.42	34.49	37.87	-1.43%	16,739
02/23/2026	37.64	38.63	37.64	38.42	+1.32%	740
02/20/2026	37.87	37.99	36.69	37.92	-3.85%	608
02/19/2026	38.43	39.44	38.03	39.44	-1.42%	2,367