Sumitomo Mitsui Finl (PK) (SMFNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1221 | -3.03157142857 | 70 | 72.24 | 67.8 | 2531 | 70.71374591 | CS |
| 4 | 0.8539 | 1.27402124612 | 67.024 | 72.24 | 65.318 | 835 | 70.35808252 | CS |
| 12 | 9.0519 | 15.3875837215 | 58.826 | 72.24 | 56.164 | 10902 | 60.22488436 | CS |
| 26 | 18.4699 | 37.3824077073 | 49.408 | 72.24 | 48.75 | 20069 | 53.76666837 | CS |
| 52 | 22.2299 | 48.6985191027 | 45.648 | 72.24 | 42.43 | 12615 | 52.94184322 | CS |
| 156 | 34.6459 | 104.254634088 | 33.232 | 72.24 | 27.11 | 13866 | 43.11428536 | CS |
| 260 | 32.7579 | 93.2742027335 | 35.12 | 72.24 | 21.23 | 13176 | 40.0107125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 67.8779 | -3.16 | -4.45 | 69.05 | 69.05 | 67.8779 | 655 |
| 1721856480 | 71.04 | 1.08 | 1.54 | 71.04 | 71.572 | 71.04 | 10013 |
| 1721770140 | 69.96 | -1.19 | -1.67 | 72.24 | 72.24 | 69.96 | 1876 |
| 1721683740 | 71.15 | 1.15 | 1.64 | 68.346 | 71.15 | 68.346 | 73 |
| 1721424180 | 70 | 1.7 | 2.50 | 70 | 70 | 70 | 38 |
| 1721337960 | 68.296 | -2.95 | -4.15 | 71.194 | 71.194 | 68.296 | 610 |
| 1721251320 | 71.25 | 0.71 | 1.01 | 70.358 | 71.25 | 67.404 | 587 |
| 1721164920 | 70.536 | 3.76 | 5.63 | 70.772 | 70.772 | 68.044 | 64 |
| 1721078940 | 66.774 | -2.72 | -3.92 | 69.83 | 69.83 | 66.774 | 103 |
| 1720819200 | 69.498 | 2.1 | 3.11 | 67.046 | 69.498 | 67.046 | 24 |
| 1720733280 | 67.4 | -2.89 | -4.12 | 70.216 | 70.216 | 67.4 | 44 |
| 1720646880 | 70.294 | 1.9 | 2.78 | 67.64 | 70.294 | 67.64 | 69 |
| 1720560540 | 68.39 | 0.69 | 1.02 | 68.475 | 68.475 | 67.066 | 1420 |
| 1720473600 | 67.7 | -4.3 | -5.97 | 67.834 | 67.834 | 67.7 | 30 |
| 1720214640 | 72 | 5.31 | 7.96 | 71.47 | 72 | 71.142 | 97 |
| 1720041000 | 66.694 | -0.44 | -0.65 | 69.232 | 69.346 | 66.694 | 14 |
| 1719955740 | 67.1325 | 1.32 | 2.00 | 69.55 | 69.56 | 65.93 | 116 |
| 1719868980 | 65.816 | 0.5 | 0.76 | 65.794 | 65.816 | 65.794 | 16 |
| 1719610020 | 65.318 | 1.33 | 2.08 | 67.024 | 67.024 | 65.318 | 8 |
| 1719523200 | 63.99 | -2.85 | -4.26 | 63.99 | 65.335916 | 63.99 | 14722 |
| 1719437040 | 66.84 | 3.31 | 5.20 | 66.84 | 66.84 | 66.84 | 10 |
| 1719350880 | 63.534 | 1.98 | 3.22 | 66.134 | 66.134 | 62.71 | 156 |
| 1719264540 | 61.554 | 0.01 | 0.02 | 61.554 | 62.346308 | 61.554 | 1225 |
| 1719005220 | 61.542 | 0.64 | 1.05 | 61.554 | 63.986 | 61.542 | 145 |
| 1718918640 | 60.9 | -3.56 | -5.52 | 64.598 | 64.598 | 60.9 | 380 |
| 1718746140 | 64.459999 | 1.85 | 2.96 | 64.422 | 64.459999 | 61.906 | 813 |
| 1718659680 | 62.605 | 1.19 | 1.93 | 63.722 | 63.746 | 61.224 | 125 |
| 1718400300 | 61.42 | -1.34 | -2.14 | 61.664 | 63.416 | 61.42 | 5354 |
| 1718314140 | 62.76 | -1.32 | -2.07 | 62.76 | 62.76 | 62.76 | 5 |
| 1718227380 | 64.084 | -0.04 | -0.07 | 66.196 | 66.196 | 64.084 | 6 |
| 1718141340 | 64.126 | -0.42 | -0.65 | 64.126 | 65.887727 | 64.126 | 10582 |
| 1718054880 | 64.544 | 0.59 | 0.92 | 67.136 | 67.136 | 64.544 | 229 |
| 1717795800 | 63.956 | -2.22 | -3.35 | 63.948 | 65.770107 | 63.948 | 22639 |
| 1717709400 | 66.174 | 0.08 | 0.12 | 63.66 | 66.174 | 63.552 | 129 |
| 1717622460 | 66.093999 | -1.49 | -2.21 | 66.093999 | 66.093999 | 66.093999 | 9 |
| 1717536360 | 67.588 | 0.6 | 0.89 | 67.588 | 67.588 | 65.062 | 36676 |
| 1717450140 | 66.989999 | 0.69 | 1.04 | 67.884 | 67.884 | 66.096 | 120 |
| 1717190940 | 66.3 | 0.65 | 0.99 | 65.9 | 66.3 | 65.9 | 736 |
| 1717104540 | 65.652 | 1.39 | 2.17 | 65.652 | 65.652 | 65.652 | 62 |
| 1717018020 | 64.257999 | 0.81 | 1.28 | 62.032 | 64.257999 | 62.032 | 4077 |
| 1716931740 | 63.446 | 2.26 | 3.69 | 63.446 | 63.446 | 63.446 | 20 |
| 1716585840 | 61.188 | -0.85 | -1.36 | 63.492 | 63.492 | 61.188 | 747 |
| 1716499740 | 62.034 | 0.48 | 0.78 | 62.476177 | 62.476177 | 62.034 | 62105 |
| 1716412800 | 61.552 | -0.42 | -0.68 | 63.868 | 63.868 | 61.552 | 10 |
| 1716326940 | 61.974 | 0.2 | 0.33 | 61.974 | 63.143815 | 61.974 | 38973 |
| 1716240180 | 61.77 | 0.34 | 0.55 | 63.235 | 63.235 | 61.77 | 20 |
| 1715981340 | 61.43 | -0.35 | -0.57 | 65.349999 | 65.349999 | 60.56 | 40408 |
| 1715894940 | 61.782 | 3.68 | 6.33 | 61.782 | 61.782 | 59.09 | 31104 |
| 1715808000 | 58.104 | -1.49 | -2.50 | 61.54 | 61.67 | 58.104 | 41117 |
| 1715722140 | 59.592 | 2.94 | 5.19 | 60.33 | 60.33 | 56.64 | 31 |
| 1715635200 | 56.65 | -2.35 | -3.98 | 59 | 59.412 | 56.65 | 118 |
| 1715376000 | 58.998 | 2.83 | 5.05 | 58.998 | 58.998 | 57.722727 | 83358 |
| 1715289720 | 56.164 | -0.98 | -1.71 | 56.164 | 56.164 | 56.164 | 87 |
| 1715203200 | 57.144 | 0.74 | 1.31 | 57.134 | 57.144 | 56.285 | 82733 |
| 1715117340 | 56.406 | -2.64 | -4.48 | 58.488 | 58.496 | 56.406 | 125969 |
| 1715030940 | 59.05 | 1.71 | 2.98 | 59.29 | 59.29 | 57.25 | 466 |
| 1714771740 | 57.344 | 0.65 | 1.14 | 58.826 | 58.826 | 57.344 | 114 |
| 1714685340 | 56.698 | 0.68 | 1.22 | 56.698 | 56.698 | 56.698 | 410 |
| 1714598400 | 56.016 | -0.07 | -0.13 | 57.954 | 57.954 | 56.016 | 10639 |
| 1714512600 | 56.09 | -1.26 | -2.20 | 58 | 58 | 56.09 | 26 |
| 1714425720 | 57.35 | 1.49 | 2.66 | 57.35 | 57.35 | 55.25 | 135 |
| 1714166580 | 55.865 | -1.16 | -2.03 | 57.372 | 57.372 | 55.865 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
