11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Sumitomo Mitsui Financial Group, Inc. (SMFNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

55.83

+1.25

(+2.35%)

As of 02:25PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	55.83	55.83	54.57	55.83	55.83	1,568
18 Apr 2024	56.64	56.64	54.58	54.58	54.58	40,000
17 Apr 2024	56.69	56.69	56.69	56.69	56.69	100
16 Apr 2024	56.61	56.61	54.39	54.39	54.39	100
15 Apr 2024	57.91	57.91	56.79	56.79	56.79	100
12 Apr 2024	56.98	56.98	56.33	56.33	56.33	100
11 Apr 2024	57.61	57.61	57.61	57.61	57.61	100
10 Apr 2024	59.01	59.01	59.01	59.01	59.01	2,500
09 Apr 2024	58.60	58.60	57.48	57.48	57.48	300
08 Apr 2024	56.64	59.52	56.64	57.36	57.36	200
05 Apr 2024	57.97	57.97	57.57	57.57	57.57	3,200
04 Apr 2024	57.84	57.84	57.84	57.84	57.84	100
03 Apr 2024	56.49	56.49	55.69	55.69	55.69	100
02 Apr 2024	55.54	57.16	55.30	55.30	55.30	100
01 Apr 2024	59.50	59.50	56.05	56.05	56.05	100
28 Mar 2024	59.58	59.58	59.58	59.58	59.58	5,500
28 Mar 2024	0.893 Dividend
27 Mar 2024	61.33	61.90	61.33	61.90	61.01	100
26 Mar 2024	58.46	60.67	57.90	58.45	57.61	400
25 Mar 2024	57.83	59.61	57.80	59.61	58.75	900
22 Mar 2024	58.93	58.93	58.92	58.92	58.07	100
21 Mar 2024	57.09	60.18	57.09	57.41	56.58	1,600
20 Mar 2024	57.80	57.80	57.80	57.80	56.97	28,500
19 Mar 2024	58.60	58.60	58.60	58.60	57.75	2,000
18 Mar 2024	57.74	59.44	57.74	58.60	57.75	500
15 Mar 2024	59.31	59.31	59.27	59.27	58.41	100
14 Mar 2024	59.12	59.12	59.08	59.08	58.23	48,100
13 Mar 2024	57.52	58.25	57.52	58.25	57.41	100
12 Mar 2024	58.50	59.87	58.50	59.87	59.01	24,800
11 Mar 2024	60.46	60.46	58.24	58.24	57.40	100
08 Mar 2024	61.45	63.70	61.45	63.70	62.78	100
07 Mar 2024	61.35	62.03	60.34	61.35	60.46	600
06 Mar 2024	58.71	58.71	57.12	57.12	56.30	1,000
05 Mar 2024	55.58	56.46	55.58	56.28	55.47	80,100
04 Mar 2024	57.53	57.53	53.87	53.87	53.09	400
01 Mar 2024	57.11	57.75	55.19	57.75	56.92	100
29 Feb 2024	56.09	56.09	54.25	56.06	55.25	100
28 Feb 2024	55.54	56.20	53.22	55.54	54.74	1,000
27 Feb 2024	57.27	57.27	53.75	54.54	53.75	16,200
26 Feb 2024	54.65	55.74	53.16	54.81	54.02	400
23 Feb 2024	52.68	55.20	52.68	54.57	53.78	62,200
22 Feb 2024	55.49	55.67	55.49	55.49	54.69	64,400
21 Feb 2024	53.77	53.77	53.77	53.77	52.99	100
20 Feb 2024	51.61	54.08	51.61	54.08	53.30	100
16 Feb 2024	53.70	54.30	51.64	51.80	51.05	400
15 Feb 2024	50.25	52.73	50.25	52.73	51.97	3,100
14 Feb 2024	51.00	51.00	50.76	50.76	50.03	40,700
13 Feb 2024	50.09	50.09	50.09	50.09	49.37	100
12 Feb 2024	49.56	49.56	48.75	48.75	48.05	40,200
09 Feb 2024	50.98	50.98	49.85	49.85	49.13	1,400
08 Feb 2024	49.53	51.61	49.04	51.61	50.87	100
07 Feb 2024	50.43	50.43	50.43	50.43	49.70	-
06 Feb 2024	52.61	52.61	50.43	50.43	49.70	1,300
05 Feb 2024	53.36	53.36	51.09	51.09	50.35	1,300
02 Feb 2024	52.88	52.88	50.20	50.20	49.48	1,332,100
01 Feb 2024	53.25	53.26	50.31	51.57	50.83	200
31 Jan 2024	52.56	52.59	50.52	52.59	51.83	1,500
30 Jan 2024	51.95	51.95	49.77	49.77	49.05	2,900
29 Jan 2024	50.06	52.53	50.06	52.53	51.77	100
26 Jan 2024	49.41	51.65	48.97	48.97	48.26	400
25 Jan 2024	52.24	52.24	50.46	50.46	49.73	100
24 Jan 2024	50.97	50.97	50.97	50.97	50.23	25,700
23 Jan 2024	51.13	51.13	51.13	51.13	50.39	-
22 Jan 2024	51.13	51.94	48.70	51.13	50.39	100
19 Jan 2024	48.87	50.63	48.87	50.63	49.90	20,100
18 Jan 2024	47.77	47.77	47.77	47.77	47.08	-
17 Jan 2024	47.77	48.65	47.77	47.77	47.08	100
16 Jan 2024	50.60	50.60	50.56	50.56	49.83	200
12 Jan 2024	51.30	51.30	50.54	50.54	49.81	200
11 Jan 2024	50.80	50.80	48.92	48.92	48.21	100
10 Jan 2024	50.11	50.11	50.11	50.11	49.39	100
09 Jan 2024	47.74	48.24	47.74	48.24	47.54	3,500
08 Jan 2024	48.48	50.74	48.48	48.48	47.78	300
05 Jan 2024	50.78	50.78	49.65	49.65	48.93	200
04 Jan 2024	49.43	49.43	49.31	49.31	48.60	200
03 Jan 2024	48.50	48.56	46.77	48.56	47.86	100
02 Jan 2024	48.96	48.96	48.96	48.96	48.25	100
29 Dec 2023	49.67	49.67	47.33	47.33	46.65	700
28 Dec 2023	46.62	46.62	46.62	46.62	45.95	-
27 Dec 2023	46.88	49.18	46.62	46.62	45.95	100
26 Dec 2023	45.70	49.61	45.70	46.76	46.09	900
22 Dec 2023	49.71	49.71	46.88	46.88	46.20	30,200
21 Dec 2023	45.58	47.97	44.79	47.97	47.28	22,800
20 Dec 2023	45.24	45.65	45.24	45.65	44.99	20,200
19 Dec 2023	47.36	47.36	45.20	45.20	44.55	20,100
18 Dec 2023	47.90	47.90	47.37	47.37	46.69	100
15 Dec 2023	47.43	47.95	46.88	47.85	47.16	100
14 Dec 2023	50.20	50.20	47.89	47.89	47.20	100
13 Dec 2023	52.65	52.65	48.64	50.92	50.19	20,200
12 Dec 2023	50.92	50.92	49.05	49.05	48.34	100
11 Dec 2023	49.57	51.44	48.94	48.94	48.23	20,600
08 Dec 2023	50.03	50.03	50.03	50.03	49.31	20,200
07 Dec 2023	50.00	50.46	48.53	49.10	48.39	100
06 Dec 2023	47.76	49.88	47.76	49.88	49.16	20,000
05 Dec 2023	49.05	49.60	47.51	48.30	47.60	20,400
04 Dec 2023	48.16	49.60	47.41	49.60	48.88	4,300
01 Dec 2023	48.56	50.01	48.56	48.61	47.91	200
30 Nov 2023	49.94	49.94	49.94	49.94	49.22	100
29 Nov 2023	50.35	50.35	50.35	50.35	49.62	100
28 Nov 2023	50.71	50.71	49.24	49.24	48.53	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1616-0.0067(-0.58%)

GBP/USD1.2370-0.0069(-0.55%)

Bitcoin GBP51,978.85+1,117.77(+2.20%)

11 beautiful homes with glorious garden rooms

Sumitomo Mitsui Financial Group, Inc. (SMFNF)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1616
-0.0067(-0.58%)

GBP/USD
1.2370
-0.0069(-0.55%)

Bitcoin GBP
51,978.85
+1,117.77(+2.20%)