Sumitomo Mitsui Financial Group, Inc. (SMFNF) stock
SMFNFOTCCommercial Banks, NECFiscal year ends March 31Also trades as SMFG
$21.39+0.75 (+3.61%)
Close on Oct 19, 2026
Price history
Sumitomo Mitsui Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$21.39
+3.61% on the day
52-week range
$12.51 – $23.75
-10.0% from the high
Change over 52 weeks
+68.2%
From $12.71 on Oct 17, 2025
Average volume
71,398
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $20.59 | $21.39 | $20.59 | $21.39 | +3.61% | 2,644 |
| Oct 16, 2026 | $20.64 | $21.49 | $20.22 | $20.64 | +5.90% | 896 |
| Oct 15, 2026 | $19.91 | $20.74 | $19.49 | $19.49 | -1.64% | 282 |
| Oct 14, 2026 | $19.82 | $21.49 | $19.82 | $19.82 | -4.06% | 432 |
| Oct 13, 2026 | $21.94 | $21.94 | $20.65 | $20.65 | +2.77% | 491 |
| Oct 12, 2026 | $20.36 | $20.83 | $20.10 | $20.10 | -6.32% | 1,871 |
| Oct 9, 2026 | $20.55 | $21.45 | $19.77 | $21.45 | +1.00% | 1,419 |
| Oct 8, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | +3.72% | 81 |
| Oct 7, 2026 | $22.05 | $22.05 | $20.48 | $20.48 | -1.57% | 4,825 |
| Oct 6, 2026 | $20.77 | $22.50 | $20.77 | $20.80 | -5.68% | 151,906 |
| Oct 5, 2026 | $19.55 | $22.06 | $19.55 | $22.06 | +1.39% | 1,163 |
| Oct 2, 2026 | $19.50 | $22.90 | $19.50 | $21.75 | +3.15% | 1,275 |
| Oct 1, 2026 | $22.47 | $22.47 | $20.52 | $21.09 | -6.28% | 272,799 |
| Sep 30, 2026 | $22.50 | $22.50 | $20.50 | $22.50 | +1.08% | 210 |
| Sep 29, 2026 | $21.33 | $22.85 | $21.33 | $22.26 | -2.22% | 900 |
| Sep 28, 2026 | $22.59 | $22.77 | $21.93 | $22.77 | +2.19% | 1,602 |
| Sep 25, 2026 | $21.39 | $22.72 | $20.95 | $22.28 | +18.78% | 1,210 |
| Sep 24, 2026 | $20.86 | $21.72 | $18.76 | $18.76 | -11.95% | 118,908 |
| Sep 23, 2026 | $21.92 | $21.92 | $21.30 | $21.30 | -6.83% | 52,198 |
| Sep 22, 2026 | $22.43 | $22.86 | $21.13 | $22.86 | +5.10% | 2,794 |
| Sep 21, 2026 | $22.23 | $22.73 | $21.44 | $21.75 | -0.94% | 4,892 |
| Sep 18, 2026 | $21.29 | $21.96 | $21.29 | $21.96 | -1.65% | 30,398 |
| Sep 17, 2026 | $23.25 | $23.25 | $21.77 | $22.32 | -1.76% | 23,424 |
| Sep 16, 2026 | $21.71 | $22.73 | $21.71 | $22.73 | -0.22% | 816 |
| Sep 15, 2026 | $22.10 | $23.05 | $21.76 | $22.78 | +5.47% | 41,384 |
| Sep 14, 2026 | $23.68 | $23.68 | $21.15 | $21.59 | -7.50% | 1,036 |
| Sep 11, 2026 | $23.34 | $23.34 | $21.98 | $23.34 | +7.54% | 170,248 |
| Sep 10, 2026 | $23.75 | $23.75 | $21.15 | $21.71 | -5.62% | 4,102 |
| Sep 9, 2026 | $22.75 | $23.00 | $22.25 | $23.00 | +4.16% | 309,214 |
| Sep 8, 2026 | $22.77 | $23.39 | $21.05 | $22.08 | -5.48% | 371,546 |
| Sep 4, 2026 | $21.30 | $23.36 | $21.30 | $23.36 | +4.18% | 373,438 |
| Sep 3, 2026 | $23.13 | $23.48 | $21.51 | $22.43 | +3.04% | 558 |
| Sep 2, 2026 | $22.00 | $22.00 | $21.08 | $21.76 | +1.38% | 273,524 |
| Sep 1, 2026 | $21.64 | $21.64 | $20.93 | $21.47 | +0.13% | 4,196 |
| Aug 31, 2026 | $21.44 | $21.63 | $21.06 | $21.44 | -1.21% | 964 |
| Aug 28, 2026 | $21.63 | $21.72 | $21.56 | $21.70 | +0.20% | 596 |
| Aug 27, 2026 | $21.48 | $21.66 | $21.14 | $21.66 | +0.74% | 780 |
| Aug 26, 2026 | $20.49 | $21.50 | $20.49 | $21.50 | +1.69% | 990 |
| Aug 25, 2026 | $21.13 | $21.14 | $19.76 | $21.14 | +2.92% | 17,062 |
| Aug 24, 2026 | $20.83 | $21.08 | $19.58 | $20.54 | +0.06% | 3,680 |
| Aug 21, 2026 | $20.81 | $21.39 | $20.53 | $20.53 | +1.33% | 768 |
| Aug 20, 2026 | $20.87 | $21.47 | $20.26 | $20.26 | -3.64% | 1,380 |
| Aug 19, 2026 | $21.09 | $21.34 | $20.30 | $21.02 | -0.07% | 1,006 |
| Aug 18, 2026 | $22.50 | $22.50 | $21.04 | $21.04 | -4.86% | 1,868 |
| Aug 17, 2026 | $21.78 | $22.40 | $21.54 | $22.11 | -0.52% | 31,390 |
| Aug 14, 2026 | $21.68 | $22.27 | $21.68 | $22.23 | +0.13% | 146 |
| Aug 13, 2026 | $22.22 | $22.22 | $22.20 | $22.20 | +0.87% | 352,122 |
| Aug 12, 2026 | $22.93 | $22.93 | $22.01 | $22.01 | +1.61% | 64,296 |
| Aug 11, 2026 | $21.68 | $21.68 | $20.83 | $21.66 | -0.75% | 4,894 |
| Aug 10, 2026 | $22.18 | $22.18 | $20.06 | $21.82 | -0.79% | 433,764 |
| Aug 7, 2026 | $21.43 | $22.00 | $21.43 | $22.00 | +2.34% | 1,234 |
| Aug 6, 2026 | $22.75 | $22.75 | $21.21 | $21.49 | +6.72% | 10,120 |
| Aug 5, 2026 | $22.52 | $22.52 | $20.02 | $20.14 | -1.50% | 7,070 |
| Aug 4, 2026 | $19.94 | $21.31 | $19.80 | $20.45 | -5.10% | 3,260 |
| Aug 3, 2026 | $20.96 | $21.55 | $20.67 | $21.55 | +2.72% | 156,362 |
| Jul 31, 2026 | $22.06 | $22.06 | $20.98 | $20.98 | -2.47% | 36,828 |
| Jul 30, 2026 | $22.25 | $22.25 | $20.76 | $21.51 | -0.05% | 128,952 |
| Jul 29, 2026 | $21.32 | $21.52 | $20.73 | $21.52 | +0.89% | 790,982 |
| Jul 28, 2026 | $22.03 | $22.03 | $21.33 | $21.33 | -1.72% | 704,360 |
| Jul 27, 2026 | $22.65 | $22.65 | $21.70 | $21.70 | -2.38% | 1,400 |
| Jul 24, 2026 | $22.23 | $22.23 | $22.23 | $22.23 | +1.26% | 105,018 |
| Jul 23, 2026 | $21.97 | $21.97 | $21.95 | $21.95 | -1.73% | 198 |
| Jul 22, 2026 | $20.49 | $22.34 | $20.49 | $22.34 | +2.59% | 2,200 |
| Jul 21, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | +0.89% | 20,536 |
| Jul 20, 2026 | $21.36 | $21.58 | $21.32 | $21.58 | +1.36% | 542 |
| Jul 17, 2026 | $20.72 | $21.29 | $20.72 | $21.29 | -2.73% | 202 |
| Jul 16, 2026 | $21.87 | $22.24 | $21.32 | $21.89 | +1.40% | 808 |
| Jul 15, 2026 | $22.20 | $22.20 | $21.59 | $21.59 | +2.09% | 160 |
| Jul 14, 2026 | $21.67 | $21.76 | $21.15 | $21.15 | -0.28% | 46,686 |
| Jul 13, 2026 | $21.79 | $21.79 | $21.21 | $21.21 | +0.48% | 28 |
| Jul 10, 2026 | $22.32 | $22.32 | $21.10 | $21.10 | +0.81% | 39,738 |
| Jul 9, 2026 | $22.34 | $22.34 | $20.92 | $20.94 | +0.01% | 24,854 |
| Jul 8, 2026 | $21.62 | $21.62 | $20.70 | $20.93 | -0.68% | 36,074 |
| Jul 7, 2026 | $21.08 | $21.08 | $20.43 | $21.08 | -2.80% | 30,302 |
| Jul 6, 2026 | $21.67 | $21.68 | $20.84 | $21.68 | +5.17% | 952 |
| Jul 2, 2026 | $20.88 | $20.88 | $20.38 | $20.62 | +0.07% | 226 |
| Jul 1, 2026 | $20.31 | $20.61 | $20.31 | $20.60 | +3.11% | 32,160 |
| Jun 30, 2026 | $20.94 | $20.94 | $18.69 | $19.98 | -1.17% | 179,690 |
| Jun 29, 2026 | $20.96 | $20.96 | $19.46 | $20.22 | +3.14% | 1,468 |
| Jun 26, 2026 | $20.99 | $20.99 | $19.60 | $19.60 | -1.98% | 296,596 |
| Jun 25, 2026 | $19.47 | $20.00 | $19.47 | $20.00 | +3.39% | 43,346 |
| Jun 24, 2026 | $19.34 | $20.27 | $19.34 | $19.34 | -3.08% | 380 |
| Jun 23, 2026 | $19.72 | $19.96 | $19.72 | $19.96 | -5.27% | 141,674 |
| Jun 22, 2026 | $21.05 | $21.52 | $20.56 | $21.07 | -4.17% | 42,562 |
| Jun 18, 2026 | $20.23 | $21.98 | $20.23 | $21.98 | +6.55% | 60,034 |
| Jun 17, 2026 | $20.61 | $20.63 | $20.13 | $20.63 | +1.15% | 328 |
| Jun 16, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | +1.07% | 77,438 |
| Jun 15, 2026 | $20.24 | $20.24 | $19.94 | $20.18 | -1.46% | 5,160 |
| Jun 12, 2026 | $19.89 | $21.08 | $19.89 | $20.48 | +2.18% | 252,948 |
| Jun 11, 2026 | $19.07 | $20.04 | $19.07 | $20.04 | +5.93% | 516 |
| Jun 10, 2026 | $19.37 | $19.37 | $18.92 | $18.92 | -2.54% | 31,522 |
| Jun 9, 2026 | $19.37 | $19.53 | $19.37 | $19.42 | +0.89% | 336 |
| Jun 8, 2026 | $19.81 | $19.81 | $19.24 | $19.24 | -2.90% | 117,322 |
| Jun 5, 2026 | $19.09 | $19.82 | $19.09 | $19.82 | -0.24% | 211,798 |
| Jun 4, 2026 | $19.87 | $19.87 | $18.94 | $19.87 | +5.11% | 36,372 |
| Jun 3, 2026 | $19.82 | $20.06 | $18.90 | $18.90 | -1.13% | 39,954 |
| Jun 2, 2026 | $19.65 | $19.65 | $18.85 | $19.12 | +0.59% | 125,078 |
| Jun 1, 2026 | $19.39 | $19.39 | $18.13 | $19.00 | +3.91% | 316 |
| May 29, 2026 | $18.35 | $18.57 | $18.29 | $18.29 | +4.50% | 356 |
| May 28, 2026 | $18.67 | $18.99 | $17.50 | $17.50 | -7.51% | 124,730 |
| May 27, 2026 | $18.42 | $18.92 | $18.37 | $18.92 | -4.12% | 392 |
| May 26, 2026 | $20.32 | $20.32 | $18.05 | $19.73 | +2.60% | 1,302 |
| May 22, 2026 | $20.15 | $20.15 | $18.08 | $19.23 | +3.16% | 5,726 |
| May 21, 2026 | $19.23 | $19.23 | $18.64 | $18.64 | +0.36% | 326,812 |
| May 20, 2026 | $18.30 | $19.37 | $18.30 | $18.58 | +0.84% | 277,528 |
| May 19, 2026 | $18.95 | $18.95 | $18.42 | $18.42 | +2.48% | 84,188 |
| May 18, 2026 | $19.37 | $19.37 | $17.98 | $17.98 | -3.56% | 37,140 |
| May 15, 2026 | $18.30 | $18.64 | $17.78 | $18.64 | +4.29% | 41,906 |
| May 14, 2026 | $17.34 | $18.77 | $17.34 | $17.87 | -2.75% | 706 |
| May 13, 2026 | $19.10 | $19.10 | $18.38 | $18.38 | -0.32% | 533,906 |
| May 12, 2026 | $17.93 | $18.44 | $17.93 | $18.44 | -1.83% | 170,570 |
| May 11, 2026 | $19.18 | $19.18 | $18.35 | $18.78 | +4.24% | 288,460 |
| May 8, 2026 | $18.02 | $18.02 | $17.48 | $18.02 | +1.01% | 59,772 |
| May 7, 2026 | $18.74 | $18.74 | $17.84 | $17.84 | -3.97% | 796 |
| May 6, 2026 | $17.18 | $19.18 | $17.18 | $18.58 | +7.33% | 578 |
| May 5, 2026 | $17.85 | $17.85 | $17.31 | $17.31 | -0.04% | 234 |
| May 4, 2026 | $17.32 | $17.32 | $16.50 | $17.31 | -1.63% | 608 |
| May 1, 2026 | $17.30 | $18.07 | $16.44 | $17.60 | -4.90% | 1,366 |
| Apr 30, 2026 | $18.01 | $18.51 | $17.25 | $18.51 | +4.06% | 936 |
| Apr 29, 2026 | $17.82 | $17.82 | $16.78 | $17.78 | +4.04% | 1,588 |
| Apr 28, 2026 | $17.09 | $17.91 | $17.09 | $17.09 | +0.70% | 602 |
| Apr 27, 2026 | $17.25 | $17.25 | $16.43 | $16.98 | -3.06% | 548 |
| Apr 24, 2026 | $17.52 | $17.52 | $16.62 | $17.51 | +5.17% | 1,366 |
| Apr 23, 2026 | $16.47 | $17.01 | $16.47 | $16.65 | -4.10% | 67,272 |
| Apr 22, 2026 | $16.53 | $17.64 | $15.98 | $17.36 | -0.25% | 1,688 |
| Apr 21, 2026 | $17.73 | $18.24 | $16.90 | $17.41 | +0.45% | 189,216 |
| Apr 20, 2026 | $17.87 | $17.87 | $17.33 | $17.33 | -5.82% | 480,702 |
| Apr 17, 2026 | $18.57 | $18.57 | $18.40 | $18.40 | -0.43% | 42,414 |
| Apr 16, 2026 | $17.33 | $18.48 | $17.19 | $18.48 | +1.80% | 1,192 |
| Apr 15, 2026 | $18.68 | $19.04 | $17.03 | $18.15 | +4.54% | 136,280 |
| Apr 14, 2026 | $18.21 | $18.21 | $17.36 | $17.36 | -3.18% | 47,034 |
| Apr 13, 2026 | $17.27 | $18.17 | $17.27 | $17.94 | +4.29% | 662 |
| Apr 10, 2026 | $16.94 | $17.74 | $16.94 | $17.20 | -4.14% | 37,650 |
| Apr 9, 2026 | $17.69 | $17.94 | $17.45 | $17.94 | +0.39% | 2,476 |
| Apr 8, 2026 | $18.15 | $18.35 | $17.87 | $17.87 | +4.67% | 59,228 |
| Apr 7, 2026 | $17.07 | $17.07 | $17.07 | $17.07 | +2.73% | 182 |
| Apr 6, 2026 | $17.78 | $17.78 | $15.93 | $16.62 | -0.25% | 15,642 |
| Apr 2, 2026 | $16.49 | $17.65 | $16.49 | $16.66 | -5.86% | 724 |
| Apr 1, 2026 | $17.70 | $17.70 | $17.26 | $17.70 | +7.73% | 332 |
| Mar 31, 2026 | $15.70 | $16.68 | $15.70 | $16.43 | +4.88% | 193,534 |
| Mar 30, 2026 | $17.05 | $17.05 | $15.66 | $15.66 | -2.06% | 276 |
| Mar 27, 2026 | $15.98 | $15.99 | $15.77 | $15.99 | -2.47% | 54 |
| Mar 26, 2026 | $17.07 | $17.52 | $15.91 | $16.40 | -3.93% | 2,816 |
| Mar 25, 2026 | $17.97 | $17.97 | $16.62 | $17.07 | +2.36% | 2,189,770 |
| Mar 24, 2026 | $16.00 | $16.68 | $16.00 | $16.68 | +2.42% | 2,778 |
| Mar 23, 2026 | $15.74 | $16.46 | $15.74 | $16.28 | +0.27% | 891,744 |
| Mar 20, 2026 | $16.79 | $16.79 | $15.73 | $16.24 | -2.83% | 964 |
| Mar 19, 2026 | $15.15 | $16.71 | $15.15 | $16.71 | +1.25% | 1,034 |
| Mar 18, 2026 | $17.06 | $17.06 | $16.50 | $16.50 | +0.25% | 1,440,310 |
| Mar 17, 2026 | $16.28 | $16.46 | $16.28 | $16.46 | +1.20% | 480,732 |
| Mar 16, 2026 | $15.78 | $16.27 | $15.78 | $16.27 | +1.51% | 60 |
| Mar 13, 2026 | $16.03 | $16.03 | $16.03 | $16.03 | -1.38% | 24,122 |
| Mar 12, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | -2.91% | 168 |
| Mar 11, 2026 | $16.74 | $17.28 | $16.74 | $16.74 | -2.46% | 21,980 |
| Mar 10, 2026 | $17.59 | $17.59 | $17.11 | $17.16 | +4.05% | 480,402 |
| Mar 9, 2026 | $16.62 | $17.03 | $16.44 | $16.49 | -6.40% | 480,772 |
| Mar 6, 2026 | $16.13 | $17.62 | $16.13 | $17.62 | +3.71% | 844 |
| Mar 5, 2026 | $17.19 | $17.51 | $16.99 | $16.99 | -1.09% | 662 |
| Mar 4, 2026 | $17.17 | $17.25 | $16.75 | $17.18 | -2.50% | 542 |
| Mar 3, 2026 | $17.89 | $17.89 | $16.85 | $17.62 | -4.36% | 721,896 |
| Mar 2, 2026 | $18.22 | $18.65 | $17.80 | $18.42 | -3.59% | 4,020 |
| Feb 27, 2026 | $19.26 | $19.26 | $19.11 | $19.11 | +1.53% | 754 |
| Feb 26, 2026 | $18.96 | $19.73 | $18.68 | $18.82 | -0.32% | 659,494 |
| Feb 25, 2026 | $18.82 | $18.88 | $17.42 | $18.88 | -1.87% | 310,524 |
| Feb 24, 2026 | $18.89 | $19.52 | $17.52 | $19.24 | -1.43% | 33,478 |
| Feb 23, 2026 | $19.12 | $19.63 | $19.12 | $19.52 | +1.32% | 1,480 |
| Feb 20, 2026 | $19.24 | $19.30 | $18.64 | $19.27 | -3.85% | 1,216 |
| Feb 19, 2026 | $19.53 | $20.04 | $19.32 | $20.04 | -1.42% | 4,734 |
| Feb 18, 2026 | $19.16 | $20.33 | $19.15 | $20.33 | +7.28% | 63,206 |
| Feb 17, 2026 | $18.92 | $18.95 | $18.57 | $18.95 | -5.00% | 3,594 |
| Feb 13, 2026 | $19.77 | $20.39 | $19.77 | $19.94 | +0.18% | 176,992 |
| Feb 12, 2026 | $21.37 | $21.37 | $19.91 | $19.91 | -3.03% | 1,122,782 |
| Feb 11, 2026 | $19.75 | $20.53 | $19.75 | $20.53 | +3.81% | 146,940 |
| Feb 10, 2026 | $19.78 | $19.78 | $19.78 | $19.78 | -0.56% | 594,762 |
| Feb 9, 2026 | $19.14 | $19.89 | $19.14 | $19.89 | +3.64% | 299,676 |
| Feb 6, 2026 | $18.38 | $20.00 | $18.38 | $19.19 | +6.88% | 252,732 |
| Feb 5, 2026 | $17.95 | $17.95 | $17.95 | $17.95 | -3.10% | 66 |
| Feb 4, 2026 | $18.05 | $18.53 | $17.96 | $18.53 | +1.88% | 1,042,682 |
| Feb 3, 2026 | $18.05 | $18.50 | $18.05 | $18.19 | +3.80% | 245,678 |
| Feb 2, 2026 | $17.49 | $17.52 | $17.49 | $17.52 | -3.02% | 450 |
| Jan 30, 2026 | $17.69 | $18.06 | $17.60 | $18.06 | +2.33% | 1,092,146 |
| Jan 29, 2026 | $17.76 | $18.22 | $17.50 | $17.65 | -1.73% | 2,188 |
| Jan 28, 2026 | $18.62 | $18.62 | $17.31 | $17.96 | -1.28% | 7,364 |
| Jan 27, 2026 | $18.54 | $18.54 | $18.20 | $18.20 | +1.04% | 1,386 |
| Jan 26, 2026 | $17.65 | $18.50 | $17.58 | $18.01 | +0.54% | 5,368 |
| Jan 23, 2026 | $17.57 | $18.33 | $17.57 | $17.91 | +3.01% | 2,522 |
| Jan 22, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | -1.38% | 712 |
| Jan 21, 2026 | $17.66 | $17.66 | $17.09 | $17.63 | -0.84% | 2,948 |
| Jan 20, 2026 | $17.41 | $17.78 | $17.11 | $17.78 | -3.15% | 28,912 |
| Jan 16, 2026 | $17.81 | $18.36 | $17.79 | $18.36 | -0.16% | 4,596 |
| Jan 15, 2026 | $17.87 | $18.71 | $17.79 | $18.39 | +4.98% | 22,738 |
| Jan 14, 2026 | $17.43 | $17.51 | $17.43 | $17.51 | -0.45% | 1,104,484 |
| Jan 13, 2026 | $17.05 | $18.15 | $17.04 | $17.59 | +6.72% | 654,642 |
| Jan 12, 2026 | $16.49 | $16.49 | $16.49 | $16.49 | -1.38% | 502 |
| Jan 9, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | +2.70% | 186,026 |
| Jan 8, 2026 | $16.73 | $16.73 | $16.28 | $16.28 | -4.89% | 282 |
| Jan 7, 2026 | $17.11 | $17.11 | $17.11 | $17.11 | +0.37% | 59,152 |
| Jan 6, 2026 | $17.05 | $17.35 | $17.05 | $17.05 | +1.56% | 1,400 |
| Jan 5, 2026 | $16.79 | $17.32 | $16.79 | $16.79 | +4.51% | 298 |
| Jan 2, 2026 | $16.06 | $16.06 | $16.06 | $16.06 | -0.29% | 20,898 |
| Dec 31, 2025 | $16.10 | $17.13 | $16.10 | $16.11 | -3.99% | 702 |
| Dec 30, 2025 | $16.18 | $16.78 | $16.18 | $16.78 | +3.03% | 262 |
| Dec 29, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Dec 26, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | -0.94% | 180 |
| Dec 24, 2025 | $16.44 | $16.44 | $16.44 | $16.44 | +0.02% | 0 |
| Dec 23, 2025 | $16.44 | $16.44 | $16.44 | $16.44 | +0.69% | 170 |
| Dec 22, 2025 | $16.33 | $16.33 | $16.33 | $16.33 | -1.62% | 18,736 |
| Dec 19, 2025 | $16.02 | $16.98 | $16.02 | $16.59 | +3.71% | 508,944 |
| Dec 18, 2025 | $16.65 | $16.65 | $16.00 | $16.00 | -0.23% | 644 |
| Dec 17, 2025 | $16.36 | $16.43 | $16.04 | $16.04 | +2.89% | 1,376 |
| Dec 16, 2025 | $15.88 | $15.88 | $15.59 | $15.59 | -5.03% | 6,176 |
| Dec 15, 2025 | $17.33 | $17.33 | $15.96 | $16.41 | +7.98% | 30,556 |
| Dec 12, 2025 | $15.94 | $16.31 | $15.20 | $15.20 | -1.30% | 846 |
| Dec 11, 2025 | $15.40 | $15.75 | $15.40 | $15.40 | -0.73% | 105,260 |
| Dec 10, 2025 | $15.51 | $15.87 | $15.51 | $15.51 | +7.80% | 874 |
| Dec 9, 2025 | $14.96 | $15.53 | $14.39 | $14.39 | -4.45% | 1,850 |
| Dec 8, 2025 | $16.30 | $16.30 | $15.06 | $15.06 | -5.50% | 7,488 |
| Dec 5, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | -2.07% | 7,256 |
| Dec 4, 2025 | $16.28 | $16.28 | $16.28 | $16.28 | 0.00% | 0 |
| Dec 3, 2025 | $15.50 | $16.28 | $14.51 | $16.28 | +1.17% | 4,500 |
| Dec 2, 2025 | $16.09 | $16.09 | $16.09 | $16.09 | +5.67% | 456 |
| Dec 1, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | +1.33% | 4 |
| Nov 28, 2025 | $15.03 | $15.03 | $15.03 | $15.03 | -1.64% | 184 |
| Nov 26, 2025 | $14.78 | $15.28 | $14.78 | $15.28 | +2.78% | 372 |
| Nov 25, 2025 | $14.53 | $14.86 | $14.53 | $14.86 | +4.85% | 430 |
| Nov 24, 2025 | $14.18 | $14.65 | $14.18 | $14.18 | -0.18% | 856 |
| Nov 21, 2025 | $14.68 | $14.68 | $14.20 | $14.20 | +2.16% | 4,998 |
| Nov 20, 2025 | $14.20 | $14.20 | $13.90 | $13.90 | -1.89% | 72,490 |
| Nov 19, 2025 | $14.15 | $14.68 | $14.15 | $14.17 | +2.02% | 59,128 |
| Nov 18, 2025 | $13.89 | $14.16 | $13.89 | $13.89 | -6.01% | 24,644 |
| Nov 17, 2025 | $14.23 | $15.05 | $14.23 | $14.78 | +5.33% | 1,018 |
| Nov 14, 2025 | $14.13 | $14.41 | $13.53 | $14.03 | +1.65% | 1,015,742 |
| Nov 13, 2025 | $13.80 | $13.80 | $13.80 | $13.80 | +0.64% | 420,256 |
| Nov 12, 2025 | $13.92 | $13.92 | $13.71 | $13.71 | -0.86% | 840 |
| Nov 11, 2025 | $13.54 | $13.83 | $13.54 | $13.83 | +4.64% | 600,630 |
| Nov 10, 2025 | $13.75 | $13.75 | $13.20 | $13.22 | +5.68% | 716 |
| Nov 7, 2025 | $14.56 | $14.56 | $12.51 | $12.51 | -4.55% | 218 |
| Nov 6, 2025 | $13.08 | $13.41 | $13.08 | $13.10 | -2.17% | 224,884 |
| Nov 5, 2025 | $13.04 | $13.39 | $13.04 | $13.39 | +1.66% | 545,410 |
| Nov 4, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | +0.02% | 60,042 |
| Nov 3, 2025 | $13.23 | $13.50 | $12.70 | $13.17 | -1.68% | 943,264 |
| Oct 31, 2025 | $13.16 | $13.46 | $13.16 | $13.40 | +4.87% | 438,536 |
| Oct 30, 2025 | $13.26 | $13.26 | $12.78 | $12.78 | -2.57% | 312,548 |
| Oct 29, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | -3.76% | 26 |
| Oct 28, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | +3.81% | 20 |
| Oct 27, 2025 | $13.43 | $13.43 | $13.13 | $13.13 | -1.92% | 224 |
| Oct 24, 2025 | $13.38 | $13.38 | $13.38 | $13.38 | -1.21% | 517,022 |
| Oct 23, 2025 | $13.03 | $13.55 | $13.03 | $13.55 | +2.52% | 504 |
| Oct 22, 2025 | $13.46 | $13.46 | $13.21 | $13.21 | -1.72% | 198 |
| Oct 21, 2025 | $13.14 | $13.44 | $13.14 | $13.44 | +1.94% | 142,288 |
| Oct 20, 2025 | $13.47 | $13.47 | $12.88 | $13.19 | +3.74% | 793,744 |
| Oct 17, 2025 | $13.03 | $13.03 | $12.71 | $12.71 | -4.69% | 1,340 |
| Oct 16, 2025 | $13.34 | $13.34 | $13.34 | $13.34 | -0.14% | 1,056 |
| Oct 15, 2025 | $12.39 | $13.36 | $12.39 | $13.36 | +2.82% | 864,400 |
| Oct 14, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | +0.02% | 0 |
| Oct 13, 2025 | $13.73 | $13.73 | $12.99 | $12.99 | -0.73% | 70 |
| Oct 10, 2025 | $13.98 | $13.98 | $12.35 | $13.08 | -2.37% | 522 |
| Oct 9, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | +4.48% | 30 |
| Oct 8, 2025 | $14.43 | $14.43 | $12.83 | $12.83 | -4.38% | 544 |
| Oct 7, 2025 | $13.43 | $14.30 | $13.41 | $13.41 | – | 2,174 |
Seasonality
SMFNF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | 1.7% | 0.4% | -4.5% | 4.6% | 0.5% | 2.3% | -0.9% | 4.3% | -1.5% | 6.8% | 1.0% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 12.1% | 5.8% | -12.7% | 12.7% | -1.2% | 9.3% | 5.0% | 2.2% | 7.7% | -5.0% | ||
| 2025 | 15.3% | -7.3% | 10.4% | -9.5% | 5.4% | -1.1% | 3.7% | 5.0% | 3.5% | -2.4% | 12.1% | 7.2% |
| 2024 | 11.1% | 6.6% | 7.8% | -5.9% | 18.2% | -1.5% | 10.9% | -15.0% | 3.0% | -0.5% | 11.8% | -2.2% |
| 2023 | 10.2% | 1.4% | -7.7% | 3.7% | -1.7% | 7.3% | 6.3% | -2.4% | 14.9% | -6.0% | 4.9% | -5.2% |
| 2022 | -0.6% | 0.5% | 0.4% | -15.0% | 4.9% | -5.0% | 6.4% | -4.0% | -0.4% | -5.7% | 21.0% | 18.3% |
| 2021 | 1.8% | 21.9% | 13.1% | -13.5% | 6.4% | -6.6% | -0.9% | 3.5% | 3.4% | -7.3% | 5.6% | 2.6% |
| 2020 | -1.2% | -12.3% | -4.7% | -13.4% | 15.2% | -2.0% | -10.5% | 17.4% | -4.1% | 1.2% | 10.6% | -7.3% |
| 2019 | 8.9% | 0.0% | 3.5% | -0.4% | -0.3% | 0.1% | 0.9% | -10.2% | 7.1% | 7.7% | -0.5% | 0.9% |
| 2018 | 5.5% | -2.9% | -3.6% | -1.1% | 1.7% | -7.4% | 1.5% | -0.7% | 8.5% | -6.1% | -7.6% | -10.0% |
| 2017 | -1.0% | 3.0% | -2.6% | -2.1% | -2.5% | 11.8% | -0.1% | -5.2% | -0.5% | 9.4% | 3.2% | 4.8% |