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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $20.59 | $21.39 | $20.59 | $21.39 | +3.61% | 2,644 |
| Oct 12, 2026 | $20.36 | $21.94 | $19.49 | $20.64 | -3.78% | 3,972 |
| Oct 5, 2026 | $19.55 | $22.50 | $19.55 | $21.45 | -1.39% | 159,394 |
| Sep 28, 2026 | $22.59 | $22.90 | $19.50 | $21.75 | -2.35% | 276,786 |
| Sep 21, 2026 | $22.23 | $22.86 | $18.76 | $22.28 | +1.46% | 180,002 |
| Sep 14, 2026 | $23.68 | $23.68 | $21.15 | $21.96 | -5.94% | 97,058 |
| Sep 8, 2026 | $22.77 | $23.75 | $21.05 | $23.34 | -0.08% | 855,110 |
| Aug 31, 2026 | $21.44 | $23.48 | $20.93 | $23.36 | +7.66% | 652,680 |
| Aug 24, 2026 | $20.83 | $21.72 | $19.58 | $21.70 | +5.71% | 23,108 |
| Aug 17, 2026 | $21.78 | $22.50 | $20.26 | $20.53 | -7.65% | 36,412 |
| Aug 10, 2026 | $22.18 | $22.93 | $20.06 | $22.23 | +1.05% | 855,222 |
| Aug 3, 2026 | $20.96 | $22.75 | $19.80 | $22.00 | +4.87% | 178,046 |
| Jul 27, 2026 | $22.65 | $22.65 | $20.73 | $20.98 | -5.65% | 1,662,522 |
| Jul 20, 2026 | $21.36 | $22.34 | $20.49 | $22.23 | +4.40% | 128,494 |
| Jul 13, 2026 | $21.79 | $22.24 | $20.72 | $21.29 | +0.90% | 47,884 |
| Jul 6, 2026 | $21.67 | $22.34 | $20.43 | $21.10 | +2.36% | 131,920 |
| Jun 29, 2026 | $20.96 | $20.96 | $18.69 | $20.62 | +5.17% | 213,544 |
| Jun 22, 2026 | $21.05 | $21.52 | $19.34 | $19.60 | -10.83% | 524,558 |
| Jun 15, 2026 | $20.24 | $21.98 | $19.94 | $21.98 | +7.34% | 142,960 |
| Jun 8, 2026 | $19.81 | $21.08 | $18.92 | $20.48 | +3.35% | 402,644 |
| Jun 1, 2026 | $19.39 | $20.06 | $18.13 | $19.82 | +8.37% | 413,518 |
| May 26, 2026 | $20.32 | $20.32 | $17.50 | $18.29 | -4.92% | 126,780 |
| May 18, 2026 | $19.37 | $20.15 | $17.98 | $19.23 | +3.18% | 731,394 |
| May 11, 2026 | $19.18 | $19.18 | $17.34 | $18.64 | +3.47% | 1,035,548 |
| May 4, 2026 | $17.32 | $19.18 | $16.50 | $18.02 | +2.37% | 61,988 |
| Apr 27, 2026 | $17.25 | $18.51 | $16.43 | $17.60 | +0.51% | 5,040 |
| Apr 20, 2026 | $17.87 | $18.24 | $15.98 | $17.51 | -4.83% | 740,244 |
| Apr 13, 2026 | $17.27 | $19.04 | $17.03 | $18.40 | +6.99% | 227,582 |
| Apr 6, 2026 | $17.78 | $18.35 | $15.93 | $17.20 | +3.22% | 115,178 |
| Mar 30, 2026 | $17.05 | $17.70 | $15.66 | $16.66 | +4.18% | 194,866 |
| Mar 23, 2026 | $15.74 | $17.97 | $15.74 | $15.99 | -1.51% | 3,087,162 |
| Mar 16, 2026 | $15.78 | $17.06 | $15.15 | $16.24 | +1.32% | 1,923,100 |
| Mar 9, 2026 | $16.62 | $17.59 | $16.03 | $16.03 | -9.05% | 1,007,444 |
| Mar 2, 2026 | $18.22 | $18.65 | $16.13 | $17.62 | -7.78% | 727,964 |
| Feb 23, 2026 | $19.12 | $19.73 | $17.42 | $19.11 | -0.82% | 1,005,730 |
| Feb 17, 2026 | $18.92 | $20.33 | $18.57 | $19.27 | -3.40% | 72,750 |
| Feb 9, 2026 | $19.14 | $21.37 | $19.14 | $19.94 | +3.93% | 2,341,152 |
| Feb 2, 2026 | $17.49 | $20.00 | $17.49 | $19.19 | +6.22% | 1,541,608 |
| Jan 26, 2026 | $17.65 | $18.62 | $17.31 | $18.06 | +0.86% | 1,108,452 |
| Jan 20, 2026 | $17.41 | $18.33 | $17.09 | $17.91 | -2.43% | 35,094 |
| Jan 12, 2026 | $16.49 | $18.71 | $16.49 | $18.36 | +9.82% | 1,786,962 |
| Jan 5, 2026 | $16.79 | $17.35 | $16.28 | $16.72 | +4.06% | 247,158 |
| Dec 29, 2025 | $16.29 | $17.13 | $16.06 | $16.06 | -1.37% | 21,862 |
| Dec 22, 2025 | $16.33 | $16.44 | $16.29 | $16.29 | -1.86% | 19,086 |
| Dec 15, 2025 | $17.33 | $17.33 | $15.59 | $16.59 | +9.17% | 547,696 |
| Dec 8, 2025 | $16.30 | $16.31 | $14.39 | $15.20 | -4.63% | 116,318 |
| Dec 1, 2025 | $15.23 | $16.28 | $14.51 | $15.94 | +6.07% | 12,216 |
| Nov 24, 2025 | $14.18 | $15.28 | $14.18 | $15.03 | +5.81% | 1,842 |
| Nov 17, 2025 | $14.23 | $15.05 | $13.89 | $14.20 | +1.23% | 162,278 |
| Nov 10, 2025 | $13.75 | $14.41 | $13.20 | $14.03 | +12.16% | 2,038,184 |
| Nov 3, 2025 | $13.23 | $14.56 | $12.51 | $12.51 | -6.65% | 1,773,818 |
| Oct 27, 2025 | $13.43 | $13.63 | $12.78 | $13.40 | +0.12% | 751,354 |
| Oct 20, 2025 | $13.47 | $13.55 | $12.88 | $13.38 | +5.26% | 1,453,756 |
| Oct 13, 2025 | $13.73 | $13.73 | $12.39 | $12.71 | -2.83% | 866,866 |
| Oct 6, 2025 | $13.44 | $14.43 | $12.35 | $13.08 | -3.45% | 113,742 |
| Sep 29, 2025 | $13.43 | $14.08 | $12.83 | $13.55 | -1.54% | 3,296 |
| Sep 22, 2025 | $14.25 | $14.30 | $13.23 | $13.76 | -1.61% | 1,446,802 |
| Sep 15, 2025 | $13.64 | $14.09 | $13.64 | $13.99 | +2.19% | 5,624 |
| Sep 8, 2025 | $13.88 | $13.99 | $13.61 | $13.69 | -0.64% | 36,190 |
| Sep 2, 2025 | $12.80 | $14.25 | $12.80 | $13.78 | +2.13% | 19,396 |
| Aug 25, 2025 | $13.64 | $14.30 | $12.95 | $13.49 | +3.67% | 2,404,298 |
| Aug 18, 2025 | $14.14 | $14.14 | $12.88 | $13.01 | -10.07% | 263,276 |
| Aug 11, 2025 | $13.03 | $14.47 | $13.03 | $14.47 | +11.07% | 695,440 |
| Aug 4, 2025 | $12.57 | $13.03 | $11.95 | $13.03 | -3.98% | 175,226 |
| Jul 28, 2025 | $13.06 | $13.70 | $12.62 | $13.57 | +0.67% | 103,802 |
| Jul 21, 2025 | $12.76 | $13.54 | $12.13 | $13.48 | +13.47% | 87,440 |
| Jul 14, 2025 | $12.26 | $12.50 | $11.13 | $11.88 | -2.44% | 366,750 |
| Jul 7, 2025 | $12.30 | $12.35 | $12.13 | $12.17 | -1.64% | 394,962 |
| Jun 30, 2025 | $12.39 | $13.56 | $12.12 | $12.38 | +5.91% | 120,400 |
| Jun 23, 2025 | $12.53 | $12.75 | $11.61 | $11.69 | -5.00% | 353,040 |
| Jun 16, 2025 | $12.75 | $12.75 | $11.65 | $12.30 | -0.61% | 236,410 |
| Jun 9, 2025 | $12.65 | $12.65 | $11.94 | $12.38 | -4.95% | 4,192 |
| Jun 2, 2025 | $12.73 | $13.16 | $12.53 | $13.02 | +3.94% | 996,864 |
| May 27, 2025 | $12.78 | $13.22 | $11.83 | $12.53 | -1.85% | 537,056 |
| May 19, 2025 | $11.95 | $12.76 | $11.53 | $12.76 | +0.10% | 338,360 |
| May 12, 2025 | $12.22 | $12.75 | $11.05 | $12.75 | +4.29% | 90,638 |
| May 5, 2025 | $11.18 | $12.65 | $10.48 | $12.23 | +7.71% | 309,204 |
| Apr 28, 2025 | $11.70 | $12.18 | $10.53 | $11.35 | +2.02% | 9,268 |
| Apr 21, 2025 | $11.18 | $11.78 | $10.53 | $11.13 | -1.69% | 1,067,854 |
| Apr 14, 2025 | $10.84 | $11.69 | $10.20 | $11.32 | +5.39% | 2,061,636 |
| Apr 7, 2025 | $10.25 | $11.29 | $9.84 | $10.74 | +5.66% | 1,049,488 |
| Mar 31, 2025 | $12.70 | $13.17 | $10.16 | $10.16 | -24.72% | 147,706 |
| Mar 24, 2025 | $13.01 | $13.88 | $12.15 | $13.50 | -7.97% | 984,626 |
| Mar 17, 2025 | $13.75 | $14.84 | $12.69 | $14.67 | +15.46% | 1,663,880 |
| Mar 10, 2025 | $12.42 | $13.90 | $11.89 | $12.71 | -1.26% | 56,026 |
| Mar 3, 2025 | $13.33 | $13.55 | $12.03 | $12.87 | +6.56% | 76,038 |
| Feb 24, 2025 | $13.70 | $13.75 | $12.08 | $12.08 | -3.09% | 623,418 |
| Feb 18, 2025 | $11.98 | $13.67 | $11.98 | $12.46 | +6.22% | 36,066 |
| Feb 10, 2025 | $11.77 | $12.33 | $11.50 | $11.73 | -8.93% | 766,594 |
| Feb 3, 2025 | $12.64 | $13.12 | $11.50 | $12.88 | -1.11% | 940,930 |
| Jan 27, 2025 | $12.42 | $13.05 | $11.43 | $13.03 | +4.37% | 545,600 |
| Jan 21, 2025 | $11.90 | $12.69 | $11.57 | $12.48 | +7.22% | 239,590 |
| Jan 13, 2025 | $11.41 | $12.66 | $11.41 | $11.64 | +1.88% | 218,532 |
| Jan 6, 2025 | $12.75 | $12.75 | $11.18 | $11.43 | -9.04% | 19,486 |
| Dec 30, 2024 | $12.54 | $12.59 | $11.30 | $12.56 | +5.55% | 3,202 |
| Dec 23, 2024 | $12.19 | $12.34 | $11.28 | $11.90 | -2.42% | 1,962 |
| Dec 16, 2024 | $12.39 | $12.82 | $11.19 | $12.20 | +3.17% | 7,204 |
| Dec 9, 2024 | $13.13 | $13.48 | $11.78 | $11.82 | -1.29% | 82,528 |
| Dec 2, 2024 | $12.55 | $13.32 | $11.85 | $11.98 | +3.68% | 62,028 |
| Nov 25, 2024 | $12.12 | $12.37 | $11.48 | $11.55 | -6.14% | 247,320 |
| Nov 18, 2024 | $11.04 | $12.40 | $11.03 | $12.31 | +9.92% | 82,924 |
| Nov 11, 2024 | $11.11 | $12.09 | $10.93 | $11.20 | -7.78% | 10,026 |
| Nov 4, 2024 | $10.33 | $12.14 | $10.27 | $12.14 | +10.87% | 3,764 |
| Oct 28, 2024 | $9.80 | $10.95 | $9.80 | $10.95 | +3.79% | 12,802 |
| Oct 21, 2024 | $10.82 | $10.83 | $9.92 | $10.55 | -6.22% | 387,654 |
| Oct 14, 2024 | $11.08 | $11.35 | $10.20 | $11.25 | +10.73% | 3,257,200 |
| Oct 7, 2024 | $10.22 | $11.13 | $9.68 | $10.16 | +1.09% | 760,800 |
| Sep 30, 2024 | $11.25 | $11.25 | $9.65 | $10.05 | +1.26% | 751,000 |
| Sep 23, 2024 | $10.95 | $11.04 | $9.93 | $9.93 | -0.73% | 502,200 |
| Sep 16, 2024 | $10.76 | $10.88 | $9.89 | $10.00 | -7.71% | 2,974,800 |
| Sep 9, 2024 | $10.67 | $10.84 | $10.16 | $10.83 | +8.51% | 3,853,800 |
| Sep 3, 2024 | $10.88 | $11.38 | $9.98 | $9.98 | -2.76% | 633,000 |
| Aug 26, 2024 | $11.18 | $11.53 | $10.27 | $10.27 | -8.10% | 2,480,400 |
| Aug 19, 2024 | $11.72 | $11.72 | $11.09 | $11.17 | -4.12% | 457,200 |
| Aug 12, 2024 | $9.98 | $11.65 | $9.98 | $11.65 | +14.61% | 172,200 |
| Aug 5, 2024 | $9.17 | $10.26 | $8.95 | $10.17 | -7.39% | 1,471,200 |
| Jul 29, 2024 | $11.71 | $12.14 | $10.45 | $10.98 | -3.56% | 292,800 |
| Jul 22, 2024 | $11.39 | $12.04 | $11.30 | $11.38 | -2.43% | 77,400 |
| Jul 15, 2024 | $11.64 | $11.88 | $11.13 | $11.67 | +0.72% | 9,000 |
| Jul 8, 2024 | $11.31 | $11.72 | $11.18 | $11.58 | -3.47% | 10,800 |
| Jul 1, 2024 | $10.97 | $12.00 | $10.97 | $12.00 | +10.23% | 2,400 |
| Jun 24, 2024 | $10.26 | $11.17 | $10.26 | $10.89 | +6.14% | 97,800 |
| Jun 17, 2024 | $10.62 | $10.77 | $10.15 | $10.26 | +0.20% | 8,400 |
| Jun 10, 2024 | $11.19 | $11.19 | $10.24 | $10.24 | -3.97% | 98,400 |
| Jun 3, 2024 | $11.31 | $11.31 | $10.59 | $10.66 | -3.53% | 357,600 |
| May 28, 2024 | $10.58 | $11.05 | $10.34 | $11.05 | +8.35% | 30,000 |
| May 20, 2024 | $10.54 | $10.65 | $10.20 | $10.20 | -0.39% | 612,000 |
| May 13, 2024 | $9.83 | $10.89 | $9.44 | $10.24 | +4.12% | 676,800 |
| May 6, 2024 | $9.88 | $9.88 | $9.36 | $9.83 | +2.90% | 1,756,200 |
| Apr 29, 2024 | $9.56 | $9.81 | $9.21 | $9.56 | +2.63% | 67,800 |
| Apr 22, 2024 | $9.29 | $9.70 | $9.21 | $9.31 | +0.07% | 147,600 |
| Apr 15, 2024 | $9.65 | $9.65 | $9.07 | $9.31 | -0.89% | 251,400 |
| Apr 8, 2024 | $9.44 | $9.92 | $9.39 | $9.39 | -2.15% | 19,200 |
| Apr 1, 2024 | $9.92 | $9.92 | $9.22 | $9.60 | -3.37% | 21,600 |
| Mar 25, 2024 | $9.64 | $10.32 | $9.63 | $9.93 | +1.12% | 41,400 |
| Mar 18, 2024 | $9.62 | $10.03 | $9.52 | $9.82 | -0.59% | 196,200 |
| Mar 11, 2024 | $10.08 | $10.08 | $9.59 | $9.88 | -6.95% | 439,200 |
| Mar 4, 2024 | $9.59 | $10.62 | $8.98 | $10.62 | +10.30% | 493,200 |
| Feb 26, 2024 | $9.11 | $9.63 | $8.86 | $9.63 | +5.83% | 106,800 |
| Feb 20, 2024 | $8.60 | $9.28 | $8.60 | $9.10 | +5.35% | 760,800 |
| Feb 12, 2024 | $8.26 | $9.05 | $8.13 | $8.63 | +3.91% | 507,000 |
| Feb 5, 2024 | $8.89 | $8.89 | $8.17 | $8.31 | -0.70% | 24,600 |
| Jan 29, 2024 | $8.34 | $8.88 | $8.30 | $8.37 | +2.51% | 8,020,800 |
| Jan 22, 2024 | $8.52 | $8.71 | $8.12 | $8.16 | -3.28% | 157,800 |
| Jan 16, 2024 | $8.43 | $8.44 | $7.96 | $8.44 | +0.18% | 122,400 |
| Jan 8, 2024 | $8.08 | $8.55 | $7.96 | $8.42 | +1.79% | 25,200 |
| Jan 2, 2024 | $8.16 | $8.46 | $7.80 | $8.28 | +4.90% | 3,600 |
| Dec 26, 2023 | $7.62 | $8.28 | $7.62 | $7.89 | +0.96% | 10,200 |
| Dec 18, 2023 | $7.98 | $8.29 | $7.47 | $7.81 | -2.03% | 560,400 |
| Dec 11, 2023 | $8.26 | $8.78 | $7.81 | $7.98 | -4.36% | 246,600 |
| Dec 4, 2023 | $8.03 | $8.41 | $7.90 | $8.34 | +2.92% | 390,000 |
| Nov 27, 2023 | $8.24 | $8.45 | $8.09 | $8.10 | -2.88% | 7,200 |
| Nov 20, 2023 | $8.72 | $8.72 | $8.04 | $8.34 | +2.92% | 36,000 |
| Nov 13, 2023 | $7.97 | $8.11 | $7.84 | $8.11 | +7.80% | 241,200 |
| Nov 6, 2023 | $8.03 | $8.03 | $7.44 | $7.52 | -12.58% | 7,800 |
| Oct 30, 2023 | $8.13 | $8.60 | $7.94 | $8.60 | +8.09% | 586,800 |
| Oct 23, 2023 | $7.78 | $8.25 | $7.75 | $7.96 | -0.02% | 3,600 |
| Oct 16, 2023 | $7.96 | $8.31 | $7.96 | $7.96 | -3.55% | 62,400 |
| Oct 9, 2023 | $8.37 | $8.49 | $7.96 | $8.25 | +3.43% | 56,400 |
| Oct 2, 2023 | $8.16 | $8.40 | $7.70 | $7.98 | -5.47% | 6,000 |
| Sep 25, 2023 | $8.27 | $8.53 | $8.19 | $8.44 | -5.66% | 15,000 |
| Sep 18, 2023 | $8.28 | $8.95 | $8.28 | $8.95 | +8.44% | 183,000 |
| Sep 11, 2023 | $8.46 | $8.66 | $8.16 | $8.25 | +3.49% | 9,600 |
| Sep 5, 2023 | $7.47 | $7.97 | $7.47 | $7.97 | +6.67% | 132,000 |
| Aug 28, 2023 | $7.48 | $7.77 | $7.38 | $7.47 | +3.30% | 78,600 |
| Aug 21, 2023 | $7.21 | $7.58 | $7.21 | $7.24 | +2.24% | 4,800 |
| Aug 14, 2023 | $7.46 | $7.46 | $7.07 | $7.08 | -6.66% | 14,400 |
| Aug 7, 2023 | $7.52 | $7.63 | $7.23 | $7.58 | -0.02% | 6,600 |
| Jul 31, 2023 | $7.75 | $7.96 | $7.32 | $7.58 | -6.40% | 8,400 |
| Jul 24, 2023 | $7.40 | $8.10 | $7.32 | $8.10 | +8.92% | 24,000 |
| Jul 17, 2023 | $7.36 | $7.79 | $7.36 | $7.44 | -0.40% | 61,800 |
| Jul 10, 2023 | $7.28 | $7.78 | $7.28 | $7.47 | +2.45% | 36,600 |
| Jul 3, 2023 | $7.21 | $7.47 | $7.10 | $7.29 | +1.16% | 738,000 |
| Jun 26, 2023 | $6.80 | $7.21 | $6.80 | $7.21 | +4.60% | 136,200 |
| Jun 20, 2023 | $6.88 | $7.00 | $6.88 | $6.89 | -1.01% | 2,400 |
| Jun 12, 2023 | $6.88 | $7.09 | $6.84 | $6.96 | +0.43% | 413,400 |
| Jun 5, 2023 | $7.03 | $7.03 | $6.68 | $6.93 | -0.43% | 1,880,400 |
| May 30, 2023 | $6.66 | $6.96 | $6.64 | $6.96 | +4.50% | 989,400 |
| May 22, 2023 | $6.71 | $6.88 | $6.54 | $6.66 | -3.32% | 133,800 |
| May 15, 2023 | $7.06 | $7.07 | $6.81 | $6.89 | -1.71% | 4,800 |
| May 8, 2023 | $6.89 | $7.02 | $6.82 | $7.01 | +2.01% | 17,400 |
| May 1, 2023 | $7.02 | $7.02 | $6.60 | $6.87 | +0.56% | 3,600 |
| Apr 24, 2023 | $6.90 | $7.06 | $6.83 | $6.83 | -1.82% | 9,000 |
| Apr 17, 2023 | $6.93 | $7.15 | $6.85 | $6.96 | +5.14% | 2,134,200 |
| Apr 10, 2023 | $6.74 | $6.91 | $6.57 | $6.62 | -1.88% | 245,400 |
| Apr 3, 2023 | $6.67 | $6.87 | $6.46 | $6.75 | +2.43% | 5,400 |
| Mar 27, 2023 | $6.56 | $6.73 | $6.49 | $6.59 | -0.38% | 58,800 |
| Mar 20, 2023 | $6.58 | $6.67 | $6.54 | $6.61 | +1.02% | 460,200 |
| Mar 13, 2023 | $6.83 | $6.83 | $6.39 | $6.54 | -15.09% | 42,000 |
| Mar 6, 2023 | $7.46 | $7.71 | $7.39 | $7.71 | +4.71% | 3,000 |
| Feb 27, 2023 | $7.23 | $7.36 | $7.20 | $7.36 | +3.42% | 28,200 |
| Feb 21, 2023 | $7.36 | $7.38 | $7.12 | $7.12 | -3.24% | 15,000 |
| Feb 13, 2023 | $7.26 | $7.36 | $7.26 | $7.36 | +0.34% | 241,200 |
| Feb 6, 2023 | $7.00 | $7.33 | $6.89 | $7.33 | +1.41% | 1,120,200 |
| Jan 30, 2023 | $7.45 | $7.45 | $7.18 | $7.23 | -2.34% | 205,200 |
| Jan 23, 2023 | $7.09 | $7.47 | $7.04 | $7.40 | +5.41% | 3,212,400 |
| Jan 17, 2023 | $7.22 | $7.22 | $7.02 | $7.02 | -6.06% | 31,200 |
| Jan 9, 2023 | $6.74 | $7.48 | $6.74 | $7.48 | +11.40% | 396,000 |
| Jan 3, 2023 | $6.71 | $6.71 | $6.71 | $6.71 | +2.76% | 571,200 |
| Dec 27, 2022 | $6.79 | $6.82 | $6.41 | $6.53 | -3.85% | 22,800 |
| Dec 19, 2022 | $5.46 | $6.85 | $5.46 | $6.79 | +24.47% | 202,200 |
| Dec 12, 2022 | $5.64 | $5.65 | $5.46 | $5.46 | -3.28% | 4,800 |
| Dec 5, 2022 | $5.43 | $5.77 | $5.43 | $5.64 | -0.35% | 1,405,200 |
| Nov 28, 2022 | $5.52 | $5.66 | $5.52 | $5.66 | +0.83% | 1,200 |
| Nov 21, 2022 | $5.35 | $5.62 | $5.35 | $5.62 | +5.02% | 325,800 |
| Nov 14, 2022 | $5.33 | $5.37 | $5.33 | $5.35 | +1.75% | 2,608,200 |
| Nov 7, 2022 | $4.75 | $5.26 | $4.75 | $5.26 | +10.71% | 10,200 |
| Oct 31, 2022 | $4.56 | $4.75 | $4.56 | $4.75 | +4.09% | 1,117,200 |
| Oct 24, 2022 | $4.52 | $4.56 | $4.52 | $4.56 | +0.92% | 7,200 |
| Oct 17, 2022 | $4.56 | $4.56 | $4.52 | $4.52 | -0.95% | 25,200 |
| Oct 10, 2022 | $4.89 | $4.89 | $4.56 | $4.56 | -6.62% | 81,600 |
| Oct 3, 2022 | $4.84 | $4.89 | $4.79 | $4.89 | +1.00% | 13,800 |
| Sep 26, 2022 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 1,800 |
| Sep 19, 2022 | $5.13 | $5.13 | $4.84 | $4.84 | -5.78% | 61,800 |
| Sep 12, 2022 | $5.03 | $5.13 | $5.03 | $5.13 | +2.09% | 4,320,600 |
| Sep 6, 2022 | $4.78 | $5.03 | $4.78 | $5.03 | +0.87% | 372,000 |
| Aug 29, 2022 | $4.99 | $4.99 | $4.99 | $4.99 | +1.70% | 248,400 |
| Aug 22, 2022 | $5.08 | $5.08 | $4.90 | $4.90 | -6.63% | 13,200 |
| Aug 15, 2022 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 720,000 |
| Aug 8, 2022 | $5.16 | $5.25 | $4.97 | $5.25 | +1.71% | 1,452,000 |
| Aug 1, 2022 | $5.19 | $5.19 | $5.07 | $5.16 | -0.58% | 4,655,400 |
| Jul 25, 2022 | $5.13 | $5.19 | $5.13 | $5.19 | +9.34% | 669,600 |
| Jul 18, 2022 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 2,068,800 |
| Jul 11, 2022 | $5.01 | $5.01 | $4.75 | $4.75 | -5.29% | 1,782,000 |
| Jul 5, 2022 | $5.10 | $5.10 | $4.76 | $5.01 | +2.70% | 9,000 |
| Jun 27, 2022 | $5.24 | $5.24 | $4.86 | $4.88 | -6.87% | 100,800 |
| Jun 21, 2022 | $4.93 | $5.24 | $4.93 | $5.24 | +6.43% | 60,000 |
| Jun 13, 2022 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 0 |
| Jun 6, 2022 | $5.12 | $5.12 | $4.93 | $4.93 | -3.84% | 69,600 |
| May 31, 2022 | $5.14 | $5.14 | $5.12 | $5.12 | -0.33% | 600 |
| May 23, 2022 | $5.13 | $5.14 | $5.13 | $5.14 | +1.42% | 37,800 |
| May 16, 2022 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 9,000 |
| May 9, 2022 | $4.90 | $5.07 | $4.86 | $5.07 | +3.40% | 9,000 |
| May 2, 2022 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Apr 25, 2022 | $4.93 | $4.95 | $4.90 | $4.90 | -0.54% | 52,800 |
| Apr 18, 2022 | $5.11 | $5.11 | $4.93 | $4.93 | -3.52% | 391,200 |
| Apr 11, 2022 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 188,400 |
| Apr 4, 2022 | $5.33 | $5.33 | $5.02 | $5.11 | -4.25% | 9,000 |
| Mar 28, 2022 | $5.77 | $5.77 | $5.33 | $5.33 | -7.51% | 1,710,600 |
| Mar 21, 2022 | $5.68 | $5.77 | $5.68 | $5.77 | +1.47% | 1,306,800 |
| Mar 14, 2022 | $5.50 | $5.68 | $5.50 | $5.68 | +3.27% | 1,408,200 |
| Mar 7, 2022 | $5.74 | $5.74 | $5.48 | $5.50 | -4.04% | 49,800 |
| Feb 28, 2022 | $5.89 | $5.89 | $5.74 | $5.74 | -2.58% | 600 |
| Feb 22, 2022 | $5.89 | $5.89 | $5.89 | $5.89 | -7.32% | 960,000 |
| Feb 14, 2022 | $6.34 | $6.35 | $6.34 | $6.35 | +0.13% | 600 |
| Feb 7, 2022 | $6.15 | $6.46 | $6.15 | $6.34 | +3.17% | 365,400 |
| Jan 31, 2022 | $5.86 | $6.15 | $5.86 | $6.15 | +4.50% | 64,800 |
| Jan 24, 2022 | $5.88 | $5.88 | $5.88 | $5.88 | -3.02% | 6,600 |
| Jan 18, 2022 | $6.23 | $6.23 | $6.07 | $6.07 | -5.28% | 41,400 |
| Jan 10, 2022 | $6.16 | $6.41 | $5.90 | $6.41 | +7.08% | 75,600 |
| Jan 3, 2022 | $5.90 | $5.98 | $5.90 | $5.98 | +1.47% | 224,400 |
| Dec 27, 2021 | $5.52 | $5.90 | $5.52 | $5.90 | +6.82% | 1,800 |
| Dec 20, 2021 | $5.70 | $5.86 | $5.52 | $5.52 | -5.88% | 81,600 |
| Dec 13, 2021 | $5.61 | $5.88 | $5.60 | $5.86 | +4.61% | 4,800 |
| Dec 6, 2021 | $5.56 | $5.88 | $5.56 | $5.61 | -2.41% | 14,400 |
| Nov 29, 2021 | $5.74 | $5.74 | $5.74 | $5.74 | 0.00% | 181,200 |
| Nov 22, 2021 | $5.45 | $5.74 | $5.45 | $5.74 | +2.71% | 1,800 |
| Nov 15, 2021 | $5.83 | $5.84 | $5.58 | $5.59 | +2.38% | 12,600 |
| Nov 8, 2021 | $5.54 | $5.77 | $5.43 | $5.46 | +0.43% | 87,000 |
| Nov 1, 2021 | $5.44 | $5.70 | $5.41 | $5.44 | +0.03% | 182,400 |
| Oct 25, 2021 | $5.48 | $5.55 | $5.44 | $5.44 | -2.92% | 208,200 |
| Oct 18, 2021 | $5.64 | $5.65 | $5.49 | $5.60 | -3.64% | 10,800 |
| Oct 11, 2021 | $5.97 | $5.97 | $5.72 | $5.81 | -2.30% | 3,600 |
| Oct 4, 2021 | $5.91 | $5.95 | $5.86 | $5.95 | +0.65% | 285,600 |
| Sep 27, 2021 | $6.14 | $6.14 | $5.63 | $5.91 | -3.80% | 145,200 |
| Sep 20, 2021 | $6.05 | $6.18 | $5.85 | $6.14 | -0.73% | 3,600 |
| Sep 13, 2021 | $6.19 | $6.23 | $5.96 | $6.19 | +3.08% | 5,400 |
| Sep 7, 2021 | $5.88 | $6.13 | $5.88 | $6.00 | -1.48% | 27,600 |
| Aug 30, 2021 | $5.81 | $6.09 | $5.67 | $6.09 | +4.85% | 1,800 |
| Aug 23, 2021 | $5.84 | $5.84 | $5.39 | $5.81 | +1.31% | 4,200 |
| Aug 16, 2021 | $5.67 | $5.90 | $5.67 | $5.74 | -3.12% | 582,600 |
| Aug 9, 2021 | $5.80 | $6.03 | $5.52 | $5.92 | +2.57% | 46,200 |
| Aug 2, 2021 | $5.56 | $5.79 | $5.56 | $5.77 | +2.79% | 1,800 |
| Jul 26, 2021 | $5.54 | $5.82 | $5.52 | $5.62 | +0.39% | 57,600 |
| Jul 19, 2021 | $5.56 | $5.81 | $5.46 | $5.60 | -4.11% | 171,000 |
| Jul 12, 2021 | $5.78 | $5.84 | $5.49 | $5.84 | +0.43% | 409,800 |
| Jul 6, 2021 | $5.70 | $5.87 | $5.70 | $5.81 | +1.96% | 87,600 |
| Jun 28, 2021 | $5.74 | $5.94 | $5.66 | $5.70 | -1.92% | 3,000 |
| Jun 21, 2021 | $5.84 | $5.92 | $5.72 | $5.81 | -0.57% | 153,000 |
| Jun 14, 2021 | $5.91 | $6.10 | $5.84 | $5.84 | -1.07% | 1,200 |
| Jun 7, 2021 | $6.07 | $6.17 | $5.84 | $5.91 | -2.61% | 4,200 |
| Jun 1, 2021 | $6.07 | $6.07 | $6.07 | $6.07 | 0.00% | 85,200 |
| May 24, 2021 | $6.03 | $6.07 | $5.84 | $6.07 | -3.35% | 452,400 |
| May 17, 2021 | $5.87 | $6.38 | $5.87 | $6.28 | +0.45% | 2,400 |
| May 10, 2021 | $6.11 | $6.25 | $5.89 | $6.25 | +2.26% | 1,800 |
| May 3, 2021 | $5.89 | $6.22 | $5.75 | $6.11 | +7.16% | 42,600 |
| Apr 26, 2021 | $6.01 | $6.01 | $5.70 | $5.70 | +0.56% | 277,200 |
| Apr 19, 2021 | $6.18 | $6.18 | $5.67 | $5.67 | -8.62% | 36,000 |
| Apr 12, 2021 | $6.11 | $6.20 | $6.07 | $6.20 | +1.61% | 216,600 |
| Apr 5, 2021 | $6.27 | $6.27 | $6.11 | $6.11 | -0.79% | 44,400 |
| Mar 29, 2021 | $6.59 | $6.59 | $6.11 | $6.15 | -6.63% | 600 |
| Mar 22, 2021 | $6.50 | $6.59 | $6.36 | $6.59 | +1.44% | 1,200 |
| Mar 15, 2021 | $6.50 | $6.50 | $6.50 | $6.50 | +1.17% | 600 |
| Mar 8, 2021 | $6.11 | $6.42 | $6.11 | $6.42 | +10.78% | 16,800 |
| Mar 1, 2021 | $5.94 | $6.06 | $5.80 | $5.80 | -2.71% | 591,000 |
| Feb 22, 2021 | $5.40 | $5.96 | $5.40 | $5.96 | +10.37% | 600 |
| Feb 16, 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 106,800 |
| Feb 8, 2021 | $5.78 | $5.99 | $5.40 | $5.40 | -1.85% | 81,600 |
| Feb 1, 2021 | $4.89 | $5.50 | $4.89 | $5.50 | +12.55% | 103,200 |
| Jan 25, 2021 | $5.48 | $5.48 | $4.89 | $4.89 | -14.52% | 127,800 |
| Jan 19, 2021 | $5.78 | $5.78 | $5.72 | $5.72 | -1.04% | 351,000 |
| Jan 11, 2021 | $5.52 | $5.78 | $5.52 | $5.78 | +4.62% | 121,800 |
| Jan 4, 2021 | $4.80 | $5.78 | $4.80 | $5.52 | +14.99% | 6,600 |
| Dec 28, 2020 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 3,600 |
| Dec 21, 2020 | $4.80 | $4.80 | $4.80 | $4.80 | -1.50% | 600 |
| Dec 14, 2020 | $4.96 | $4.96 | $4.88 | $4.88 | -2.14% | 22,200 |
| Dec 7, 2020 | $4.74 | $5.10 | $4.74 | $4.98 | +5.21% | 3,000 |
| Nov 30, 2020 | $5.18 | $5.18 | $4.74 | $4.74 | -9.67% | 58,200 |
| Nov 23, 2020 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 0 |
| Nov 16, 2020 | $5.07 | $5.24 | $4.97 | $5.24 | +3.45% | 211,800 |
| Nov 9, 2020 | $4.98 | $5.07 | $4.98 | $5.07 | +9.51% | 168,000 |
| Nov 2, 2020 | $4.68 | $4.68 | $4.59 | $4.63 | -1.21% | 17,400 |
| Oct 26, 2020 | $4.68 | $4.68 | $4.68 | $4.68 | 0.00% | 10,200 |
| Oct 19, 2020 | $4.55 | $4.68 | $4.55 | $4.68 | +0.18% | 142,800 |
| Oct 12, 2020 | $4.81 | $4.81 | $4.67 | $4.68 | -6.50% | 265,200 |
| Oct 5, 2020 | $4.63 | $5.00 | $4.63 | $5.00 | +8.03% | 69,600 |
| Sep 28, 2020 | $4.83 | $4.95 | $4.63 | $4.63 | -3.47% | 183,600 |
| Sep 21, 2020 | $4.99 | $4.99 | $4.80 | $4.80 | -3.97% | 5,400 |
| Sep 14, 2020 | $5.09 | $5.11 | $4.90 | $4.99 | +7.58% | 1,800 |
| Sep 8, 2020 | $4.83 | $4.87 | $4.64 | $4.64 | +1.24% | 35,400 |
| Aug 31, 2020 | $4.99 | $5.08 | $4.59 | $4.59 | -6.11% | 88,800 |
| Aug 24, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 3,600 |
| Aug 17, 2020 | $5.01 | $5.01 | $4.52 | $4.88 | -2.43% | 600 |
| Aug 10, 2020 | $4.87 | $5.01 | $4.65 | $5.01 | +13.75% | 184,200 |
| Aug 3, 2020 | $4.24 | $4.67 | $4.24 | $4.40 | +3.69% | 22,800 |
| Jul 27, 2020 | $4.83 | $4.83 | $4.24 | $4.24 | -12.21% | 76,200 |
| Jul 20, 2020 | $4.66 | $4.83 | $4.66 | $4.83 | +3.68% | 600 |
| Jul 13, 2020 | $4.75 | $4.75 | $4.60 | $4.66 | -1.86% | 9,000 |
| Jul 6, 2020 | $5.15 | $5.15 | $4.75 | $4.75 | +0.18% | 1,800 |
| Jun 29, 2020 | $4.36 | $4.74 | $4.36 | $4.74 | +5.92% | 71,400 |
| Jun 22, 2020 | $4.97 | $4.97 | $4.48 | $4.48 | -9.86% | 73,800 |
| Jun 15, 2020 | $5.09 | $5.09 | $4.86 | $4.97 | +1.84% | 267,000 |
| Jun 8, 2020 | $4.81 | $5.43 | $4.81 | $4.88 | +1.42% | 416,400 |
| Jun 1, 2020 | $4.81 | $4.81 | $4.81 | $4.81 | -0.62% | 150,600 |
| May 26, 2020 | $4.49 | $4.84 | $4.49 | $4.84 | +15.20% | 25,800 |
| May 18, 2020 | $4.30 | $4.30 | $4.20 | $4.20 | -2.33% | 34,800 |
| May 11, 2020 | $4.55 | $4.55 | $4.29 | $4.30 | -5.57% | 150,000 |
| May 4, 2020 | $4.20 | $4.55 | $4.12 | $4.55 | +8.41% | 10,200 |
| Apr 27, 2020 | $4.29 | $4.29 | $4.20 | $4.20 | -2.14% | 600 |
| Apr 20, 2020 | $4.12 | $4.32 | $4.12 | $4.29 | +4.25% | 503,400 |
| Apr 13, 2020 | $4.26 | $4.37 | $4.10 | $4.12 | -3.44% | 274,200 |
| Apr 6, 2020 | $4.13 | $4.26 | $3.99 | $4.26 | +3.19% | 302,400 |
| Mar 30, 2020 | $4.85 | $4.85 | $4.13 | $4.13 | -14.81% | 60,600 |
| Mar 23, 2020 | $3.54 | $4.85 | $3.54 | $4.85 | +34.35% | 685,800 |
| Mar 16, 2020 | $4.87 | $4.87 | $3.61 | $3.61 | -25.87% | 863,400 |
| Mar 9, 2020 | $5.21 | $5.21 | $4.69 | $4.87 | -6.59% | 349,800 |
| Mar 2, 2020 | $5.24 | $5.24 | $5.21 | $5.21 | -0.51% | 551,400 |
| Feb 24, 2020 | $5.98 | $5.98 | $5.23 | $5.24 | -12.30% | 711,600 |
| Feb 18, 2020 | $5.98 | $5.98 | $5.98 | $5.98 | 0.00% | 1,800 |
| Feb 10, 2020 | $5.97 | $5.98 | $5.97 | $5.98 | +0.06% | 58,200 |
| Feb 3, 2020 | $5.97 | $5.97 | $5.97 | $5.97 | 0.00% | 3,000 |
| Jan 27, 2020 | $5.97 | $5.97 | $5.97 | $5.97 | 0.00% | 0 |
| Jan 21, 2020 | $6.03 | $6.03 | $5.97 | $5.97 | -0.88% | 510,000 |
| Jan 13, 2020 | $5.93 | $6.03 | $5.81 | $6.03 | +1.69% | 502,800 |
| Jan 6, 2020 | $6.05 | $6.05 | $5.93 | $5.93 | -2.01% | 724,200 |
| Dec 30, 2019 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Dec 23, 2019 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Dec 16, 2019 | $5.99 | $6.29 | $5.99 | $6.05 | +0.89% | 151,200 |
| Dec 9, 2019 | $5.99 | $5.99 | $5.99 | $5.99 | 0.00% | 0 |
| Dec 2, 2019 | $5.99 | $5.99 | $5.99 | $5.99 | 0.00% | 0 |
| Nov 25, 2019 | $5.99 | $5.99 | $5.99 | $5.99 | 0.00% | 0 |
| Nov 18, 2019 | $6.01 | $6.01 | $5.99 | $5.99 | -0.33% | 600 |
| Nov 11, 2019 | $6.03 | $6.03 | $5.98 | $6.01 | -0.19% | 303,600 |
| Nov 4, 2019 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Oct 28, 2019 | $5.76 | $6.03 | $5.76 | $6.03 | +4.69% | 2,913,600 |
| Oct 21, 2019 | $5.76 | $5.76 | $5.76 | $5.76 | 0.00% | 0 |
| Oct 14, 2019 | $5.76 | $5.76 | $5.76 | $5.76 | +3.10% | 403,200 |
| Oct 7, 2019 | $5.58 | $5.58 | $5.58 | $5.58 | 0.00% | 0 |
| Sep 30, 2019 | $5.60 | $5.60 | $5.58 | $5.58 | -5.74% | 52,800 |
| Sep 23, 2019 | $5.77 | $5.92 | $5.77 | $5.92 | +2.57% | 559,800 |
| Sep 16, 2019 | $5.44 | $5.83 | $5.44 | $5.77 | +6.23% | 2,400 |
| Sep 9, 2019 | $5.44 | $5.44 | $5.44 | $5.44 | 0.00% | 0 |
| Sep 3, 2019 | $5.44 | $5.44 | $5.44 | $5.44 | +1.56% | 120,000 |
| Aug 26, 2019 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Aug 19, 2019 | $5.42 | $5.42 | $5.35 | $5.35 | -1.32% | 1,200 |
| Aug 12, 2019 | $5.48 | $5.87 | $5.42 | $5.42 | -6.73% | 247,200 |
| Aug 5, 2019 | $5.70 | $5.82 | $5.65 | $5.82 | -2.38% | 1,141,200 |
| Jul 29, 2019 | $5.85 | $5.96 | $5.85 | $5.96 | +1.76% | 15,000 |
| Jul 22, 2019 | $5.86 | $5.86 | $5.85 | $5.85 | -0.09% | 600 |
| Jul 15, 2019 | $5.89 | $5.89 | $5.86 | $5.86 | -0.59% | 1,800 |
| Jul 8, 2019 | $5.79 | $5.89 | $5.79 | $5.89 | +1.81% | 1,539,600 |
| Jul 1, 2019 | $5.90 | $5.90 | $5.79 | $5.79 | -1.92% | 7,800 |
| Jun 24, 2019 | $5.81 | $5.90 | $5.81 | $5.90 | +1.58% | 600 |
| Jun 17, 2019 | $5.80 | $5.82 | $5.80 | $5.81 | +0.14% | 8,525,400 |
| Jun 10, 2019 | $5.82 | $5.82 | $5.80 | $5.80 | -0.54% | 445,200 |
| Jun 3, 2019 | $5.90 | $5.90 | $5.71 | $5.83 | -1.10% | 210,600 |
| May 28, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| May 20, 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 93,600 |
| May 13, 2019 | $5.74 | $5.90 | $5.69 | $5.90 | -3.17% | 612,000 |
| May 6, 2019 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Apr 29, 2019 | $5.95 | $6.09 | $5.92 | $6.09 | +0.60% | 145,800 |
| Apr 22, 2019 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 1,215,000 |
| Apr 15, 2019 | $5.90 | $6.06 | $5.90 | $6.06 | +2.77% | 4,792,800 |
| Apr 8, 2019 | $6.08 | $6.08 | $5.89 | $5.89 | -3.02% | 1,105,800 |
| Apr 1, 2019 | $5.94 | $6.08 | $5.94 | $6.08 | +2.24% | 600 |
| Mar 25, 2019 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 48,600 |
| Mar 18, 2019 | $5.73 | $6.03 | $5.73 | $5.94 | +3.79% | 370,200 |
| Mar 11, 2019 | $5.88 | $5.96 | $5.73 | $5.73 | -2.64% | 1,200 |
| Mar 4, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 600 |
| Feb 25, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 91,800 |
| Feb 19, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 16,800 |
| Feb 11, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Feb 4, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 7,200 |
| Jan 28, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 44,400 |
| Jan 22, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Jan 14, 2019 | $5.97 | $5.97 | $5.88 | $5.88 | -1.45% | 411,000 |
| Jan 7, 2019 | $5.68 | $5.97 | $5.68 | $5.97 | +8.12% | 775,800 |
| Dec 31, 2018 | $5.40 | $5.52 | $5.40 | $5.52 | +2.19% | 128,400 |
| Dec 24, 2018 | $5.43 | $5.43 | $5.40 | $5.40 | -0.25% | 2,400 |
| Dec 17, 2018 | $5.66 | $5.66 | $5.34 | $5.41 | -4.39% | 298,200 |
| Dec 10, 2018 | $5.76 | $5.76 | $5.66 | $5.66 | -1.71% | 258,600 |
| Dec 3, 2018 | $6.13 | $6.13 | $5.76 | $5.76 | -4.03% | 231,000 |
| Nov 26, 2018 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 22,200 |
| Nov 19, 2018 | $6.28 | $6.28 | $6.00 | $6.00 | -4.36% | 121,200 |
| Nov 12, 2018 | $6.39 | $6.51 | $6.22 | $6.28 | -1.85% | 1,665,600 |
| Nov 5, 2018 | $6.29 | $6.39 | $6.29 | $6.39 | +1.70% | 600 |
| Oct 29, 2018 | $6.49 | $6.49 | $6.29 | $6.29 | -3.18% | 10,800 |
| Oct 22, 2018 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 959,400 |
| Oct 15, 2018 | $6.56 | $6.65 | $6.49 | $6.49 | -6.12% | 415,200 |
| Oct 8, 2018 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 42,000 |
| Oct 1, 2018 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 300,000 |
| Sep 24, 2018 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 0 |
| Sep 17, 2018 | $6.60 | $6.92 | $6.60 | $6.92 | +5.65% | 738,600 |
| Sep 10, 2018 | $6.49 | $6.55 | $6.49 | $6.55 | +0.87% | 776,400 |
| Sep 4, 2018 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 142,800 |
| Aug 27, 2018 | $6.45 | $6.49 | $6.45 | $6.49 | +0.62% | 569,400 |
| Aug 20, 2018 | $6.38 | $6.45 | $6.38 | $6.45 | +1.07% | 1,924,800 |
| Aug 13, 2018 | $6.44 | $6.50 | $6.38 | $6.38 | -1.11% | 4,757,400 |
| Aug 6, 2018 | $6.54 | $6.57 | $6.45 | $6.45 | -1.30% | 4,800 |
| Jul 30, 2018 | $6.97 | $6.97 | $6.54 | $6.54 | -2.61% | 63,000 |
| Jul 23, 2018 | $6.44 | $6.71 | $6.44 | $6.71 | +4.22% | 76,200 |
| Jul 16, 2018 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Jul 9, 2018 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Jul 2, 2018 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Jun 25, 2018 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Jun 18, 2018 | $6.81 | $6.81 | $6.44 | $6.44 | -5.39% | 5,400 |
| Jun 11, 2018 | $6.81 | $6.81 | $6.81 | $6.81 | -0.49% | 600 |
| Jun 4, 2018 | $6.83 | $6.89 | $6.83 | $6.84 | +0.24% | 1,200 |
| May 29, 2018 | $6.96 | $6.96 | $6.83 | $6.83 | -1.92% | 8,400 |
| May 21, 2018 | $6.96 | $6.96 | $6.96 | $6.96 | -0.83% | 600 |
| May 14, 2018 | $6.85 | $7.16 | $6.85 | $7.02 | +1.30% | 4,129,200 |
| May 7, 2018 | $6.73 | $6.93 | $6.73 | $6.93 | +2.95% | 65,400 |
| Apr 30, 2018 | $6.84 | $6.84 | $6.73 | $6.73 | -1.68% | 600,600 |
| Apr 23, 2018 | $6.84 | $6.84 | $6.84 | $6.84 | 0.00% | 0 |
| Apr 16, 2018 | $6.90 | $7.02 | $6.84 | $6.84 | -0.87% | 1,800 |
| Apr 9, 2018 | $6.80 | $6.90 | $6.80 | $6.90 | +1.50% | 52,200 |
| Apr 2, 2018 | $6.88 | $6.88 | $6.80 | $6.80 | -1.73% | 156,600 |
| Mar 26, 2018 | $6.92 | $6.92 | $6.92 | $6.92 | -0.76% | 600 |
| Mar 19, 2018 | $7.10 | $7.13 | $6.96 | $6.98 | -1.74% | 2,152,200 |
| Mar 12, 2018 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Mar 5, 2018 | $7.10 | $7.10 | $7.10 | $7.10 | -1.93% | 84,000 |
| Feb 26, 2018 | $7.53 | $7.53 | $7.15 | $7.24 | -3.87% | 198,600 |
| Feb 20, 2018 | $7.53 | $7.53 | $7.53 | $7.53 | -0.77% | 345,600 |
| Feb 12, 2018 | $7.53 | $7.59 | $7.36 | $7.59 | +0.78% | 7,200 |
| Feb 5, 2018 | $7.53 | $7.53 | $7.53 | $7.53 | 0.00% | 0 |
| Jan 29, 2018 | $7.62 | $7.62 | $7.53 | $7.53 | -2.42% | 653,400 |
| Jan 22, 2018 | $7.86 | $7.86 | $7.72 | $7.72 | -1.84% | 307,200 |
| Jan 16, 2018 | $7.86 | $7.86 | $7.82 | $7.86 | +0.06% | 3,000 |
| Jan 8, 2018 | $7.61 | $7.86 | $7.61 | $7.86 | +3.31% | 3,600 |
| Jan 2, 2018 | $7.14 | $7.61 | $7.14 | $7.61 | +6.54% | 9,600 |
| Dec 26, 2017 | $7.14 | $7.14 | $7.14 | $7.14 | 0.00% | 0 |
| Dec 18, 2017 | $6.88 | $7.22 | $6.88 | $7.14 | +3.81% | 78,000 |
| Dec 11, 2017 | $6.88 | $6.88 | $6.88 | $6.88 | +0.17% | 5,400 |
| Dec 4, 2017 | $6.75 | $6.87 | $6.75 | $6.87 | +1.73% | 1,200 |
| Nov 27, 2017 | $6.62 | $6.83 | $6.61 | $6.75 | +1.89% | 135,600 |
| Nov 20, 2017 | $6.46 | $6.62 | $6.46 | $6.62 | +2.48% | 240,000 |
| Nov 13, 2017 | $6.53 | $6.53 | $6.37 | $6.46 | -1.07% | 255,600 |
| Nov 6, 2017 | $6.60 | $6.60 | $6.53 | $6.53 | -1.01% | 1,800 |
| Oct 30, 2017 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 143,400 |
| Oct 23, 2017 | $6.45 | $6.73 | $6.45 | $6.60 | +2.35% | 240,000 |
| Oct 16, 2017 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 244,800 |
| Oct 9, 2017 | $6.42 | $6.45 | $6.42 | $6.45 | +0.44% | 120,000 |
| Oct 2, 2017 | $6.03 | $6.42 | $6.03 | $6.42 | +6.41% | 2,400 |
| Sep 25, 2017 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Sep 18, 2017 | $6.32 | $6.32 | $6.03 | $6.03 | -4.48% | 600 |
| Sep 11, 2017 | $6.32 | $6.32 | $6.32 | $6.32 | +2.07% | 641,400 |
| Sep 5, 2017 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Aug 28, 2017 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Aug 21, 2017 | $6.05 | $6.19 | $6.05 | $6.19 | +1.84% | 48,000 |
| Aug 14, 2017 | $6.16 | $6.16 | $6.08 | $6.08 | -1.38% | 1,200 |
| Aug 7, 2017 | $6.58 | $6.58 | $6.16 | $6.16 | -6.36% | 600 |
| Jul 31, 2017 | $6.42 | $6.58 | $6.29 | $6.58 | +4.33% | 228,000 |
| Jul 24, 2017 | $6.12 | $6.31 | $6.12 | $6.31 | +3.05% | 121,800 |
| Jul 17, 2017 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Jul 10, 2017 | $6.25 | $6.25 | $6.12 | $6.12 | -2.13% | 42,600 |
| Jul 3, 2017 | $6.55 | $6.55 | $6.25 | $6.25 | -4.21% | 361,200 |
| Jun 26, 2017 | $6.31 | $6.54 | $6.31 | $6.53 | +2.19% | 2,779,800 |
| Jun 19, 2017 | $6.23 | $6.42 | $6.14 | $6.39 | +2.51% | 300,600 |
| Jun 12, 2017 | $6.37 | $6.50 | $6.23 | $6.23 | -2.20% | 336,600 |
| Jun 5, 2017 | $6.31 | $6.37 | $6.31 | $6.37 | +0.92% | 1,068,000 |
| May 30, 2017 | $5.91 | $6.31 | $5.84 | $6.31 | +6.79% | 613,800 |
| May 22, 2017 | $5.91 | $5.91 | $5.91 | $5.91 | -0.06% | 600 |
| May 15, 2017 | $6.08 | $6.14 | $5.89 | $5.92 | -2.77% | 2,219,400 |
| May 8, 2017 | $6.03 | $6.08 | $6.03 | $6.08 | +0.97% | 600 |
| May 1, 2017 | $5.99 | $6.26 | $5.99 | $6.03 | +0.64% | 342,000 |
| Apr 24, 2017 | $6.03 | $6.20 | $5.99 | $5.99 | -0.75% | 4,200 |
| Apr 17, 2017 | $5.97 | $6.03 | $5.97 | $6.03 | +1.09% | 349,200 |
| Apr 10, 2017 | $5.71 | $5.97 | $5.71 | $5.97 | +4.46% | 5,400 |
| Apr 3, 2017 | $6.12 | $6.12 | $5.67 | $5.71 | -6.60% | 2,400 |
| Mar 27, 2017 | $5.92 | $6.12 | $5.92 | $6.12 | -0.27% | 7,200 |
| Mar 20, 2017 | $6.26 | $6.26 | $6.13 | $6.13 | -2.03% | 600 |
| Mar 13, 2017 | $6.30 | $6.30 | $6.26 | $6.26 | +0.81% | 10,800 |
| Mar 6, 2017 | $6.35 | $6.35 | $6.21 | $6.21 | -2.23% | 586,200 |
| Feb 27, 2017 | $6.40 | $6.62 | $6.33 | $6.35 | -0.76% | 646,200 |
| Feb 21, 2017 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Feb 13, 2017 | $6.43 | $6.52 | $6.33 | $6.40 | -0.54% | 6,000 |
| Feb 6, 2017 | $6.17 | $6.53 | $6.17 | $6.43 | +4.32% | 1,200 |
| Jan 30, 2017 | $6.46 | $6.46 | $6.13 | $6.17 | -6.45% | 68,400 |
| Jan 23, 2017 | $6.49 | $6.59 | $6.49 | $6.59 | +1.54% | 45,600 |
| Jan 17, 2017 | $6.46 | $6.49 | $6.46 | $6.49 | +1.49% | 247,200 |
| Jan 9, 2017 | $6.30 | $6.40 | $6.30 | $6.40 | +1.59% | 600 |
| Jan 3, 2017 | $6.28 | $6.30 | $6.18 | $6.30 | +0.35% | 1,011,000 |
| Dec 27, 2016 | $6.23 | $6.44 | $6.23 | $6.28 | +0.67% | 600 |
| Dec 19, 2016 | $6.59 | $6.76 | $6.23 | $6.23 | -7.31% | 852,600 |
| Dec 12, 2016 | $6.46 | $7.06 | $6.46 | $6.73 | -2.39% | 712,200 |
| Dec 5, 2016 | $6.00 | $6.89 | $6.00 | $6.89 | +14.83% | 137,400 |
| Nov 28, 2016 | $6.20 | $6.20 | $6.00 | $6.00 | -5.73% | 169,800 |
| Nov 21, 2016 | $6.23 | $6.37 | $6.02 | $6.37 | +2.11% | 22,200 |
| Nov 14, 2016 | $6.07 | $6.29 | $5.55 | $6.23 | +5.26% | 4,604,400 |
| Nov 7, 2016 | $5.36 | $5.92 | $5.36 | $5.92 | – | 180,600 |
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% |