SMFNF | S'tomo Mitsui Fi | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

S'tomo Mitsui Fi (SMFNF)

OTC

$46.69+$3.28 (+7.54%)

Price as of Sep 11, 2026

N/A
Market Cap
76.57%
1-Year Change
Banks - Diversified
Industry

1 Month
+7.78%

Low Price$40.52

High Price$46.73
3 Months
+16.46%

Low Price$38.69

High Price$46.73
1 Year
+76.57%

Low Price$24.62

High Price$46.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	46.69	46.69	43.97	46.69	+7.54%	85,124
09/10/2026	47.50	47.50	42.30	43.41	-5.62%	2,051
09/09/2026	45.50	46.00	44.50	46.00	+4.16%	152,607
09/08/2026	45.54	46.78	42.10	44.16	-5.48%	183,773
09/04/2026	42.60	46.73	42.60	46.73	+4.18%	186,719
09/03/2026	46.25	46.95	43.01	44.85	+3.04%	279
09/02/2026	44.00	44.00	42.16	43.53	+1.38%	136,762
09/01/2026	43.29	43.29	41.86	42.93	+0.13%	2,098
08/31/2026	42.88	43.25	42.13	42.88	-1.21%	482
08/28/2026	43.25	43.44	43.12	43.40	+0.20%	298
08/27/2026	42.97	43.31	42.28	43.31	+0.74%	390
08/26/2026	40.99	43.00	40.99	43.00	+1.69%	495
08/25/2026	42.26	42.28	39.52	42.28	+2.92%	8,531
08/24/2026	41.65	42.16	39.15	41.08	+0.06%	1,840
08/21/2026	41.62	42.78	41.06	41.06	+1.33%	384
08/20/2026	41.75	42.93	40.52	40.52	-3.64%	690
08/19/2026	42.19	42.67	40.60	42.05	-0.07%	503
08/18/2026	45.00	45.00	42.08	42.08	-4.86%	934
08/17/2026	43.56	44.79	43.09	44.22	-0.52%	15,695
08/14/2026	43.37	44.54	43.37	44.46	+0.13%	73
08/13/2026	44.45	44.45	44.40	44.40	+0.87%	176,061
08/12/2026	45.85	45.85	44.02	44.02	+1.61%	32,148
08/11/2026	43.36	43.36	41.67	43.32	-0.75%	2,447
08/10/2026	44.35	44.35	40.11	43.65	-0.79%	216,737
08/07/2026	42.87	43.99	42.87	43.99	+2.34%	617
08/06/2026	45.49	45.49	42.41	42.99	+6.72%	5,060
08/05/2026	45.03	45.03	40.04	40.28	-1.50%	3,535
08/04/2026	39.88	42.62	39.60	40.89	-5.10%	1,630
08/03/2026	41.91	43.09	41.34	43.09	+2.72%	78,181
07/31/2026	44.13	44.13	41.95	41.95	-2.47%	18,414
07/30/2026	44.50	44.50	41.52	43.01	-0.05%	64,476
07/29/2026	42.65	43.03	41.46	43.03	+0.89%	395,491
07/28/2026	44.05	44.05	42.66	42.66	-1.72%	352,180
07/27/2026	45.31	45.31	43.40	43.40	-2.38%	700
07/24/2026	44.46	44.46	44.46	44.46	+1.26%	52,509
07/23/2026	43.95	43.95	43.91	43.91	-1.73%	99
07/22/2026	40.97	44.68	40.97	44.68	+2.59%	1,100
07/21/2026	43.55	43.55	43.55	43.55	+0.89%	10,268
07/20/2026	42.73	43.17	42.63	43.17	+1.36%	271
07/17/2026	41.45	42.59	41.45	42.59	-2.73%	101
07/16/2026	43.75	44.48	42.65	43.79	+1.40%	404
07/15/2026	44.40	44.40	43.18	43.18	+2.09%	80
07/14/2026	43.34	43.52	42.30	42.30	-0.28%	23,343
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