Sumitomo Forestry Co., Ltd. (SMFRF) stock
SMFRFOTCAlso trades as SMFSY
$7.39+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Sumitomo Forestry share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$7.39
0.00% on the day
52-week range
$7.39 – $12.17
-39.3% from the high
Change over 52 weeks
-35.7%
From $11.49 on Oct 17, 2025
Average volume
389
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $7.39 | $7.39 | $7.39 | $7.39 | 0.00% | 0 |
| Oct 16, 2026 | $7.39 | $7.39 | $7.39 | $7.39 | 0.00% | 0 |
| Oct 15, 2026 | $7.39 | $7.39 | $7.39 | $7.39 | -4.21% | 110 |
| Oct 14, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 13, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 12, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 9, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 8, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 7, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 6, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 5, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 2, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Oct 1, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | -3.32% | 806 |
| Sep 30, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 29, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 28, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 25, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 24, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 23, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 22, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 21, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 18, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 17, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 16, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Sep 15, 2026 | $7.97 | $7.98 | $7.97 | $7.98 | -4.14% | 450 |
| Sep 14, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 11, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 10, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 9, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 8, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 4, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 3, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 2, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Sep 1, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | -0.30% | 407 |
| Aug 31, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | 0.00% | 0 |
| Aug 28, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | -0.60% | 105 |
| Aug 27, 2026 | $8.40 | $8.40 | $8.40 | $8.40 | -2.21% | 3,000 |
| Aug 26, 2026 | $8.59 | $8.59 | $8.59 | $8.59 | 0.00% | 0 |
| Aug 25, 2026 | $8.59 | $8.59 | $8.59 | $8.59 | +2.38% | 5,165 |
| Aug 24, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 21, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 20, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 19, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 18, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 17, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 14, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 13, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 12, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 11, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 10, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 7, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 6, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 5, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 4, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Aug 3, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | +5.01% | 583 |
| Jul 31, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 0 |
| Jul 30, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 0 |
| Jul 29, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 0 |
| Jul 28, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 0 |
| Jul 27, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | +1.14% | 1,217 |
| Jul 24, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 23, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 22, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 21, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 20, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 17, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 16, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 15, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 14, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 13, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 10, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Jul 9, 2026 | $8.25 | $8.25 | $7.90 | $7.90 | -7.60% | 7,000 |
| Jul 8, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 7, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 6, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 2, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jul 1, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jun 30, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jun 29, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jun 26, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Jun 25, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | +7.14% | 505 |
| Jun 24, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | 0.00% | 0 |
| Jun 23, 2026 | $7.49 | $8.00 | $7.49 | $7.98 | -6.12% | 4,115 |
| Jun 22, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Jun 18, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Jun 17, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Jun 16, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 277 |
| Jun 15, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Jun 12, 2026 | $8.40 | $8.50 | $8.40 | $8.50 | +1.25% | 11,196 |
| Jun 11, 2026 | $8.40 | $8.40 | $8.40 | $8.40 | -2.58% | 106 |
| Jun 10, 2026 | $8.44 | $8.62 | $8.44 | $8.62 | +4.45% | 9,056 |
| Jun 9, 2026 | $8.46 | $8.46 | $8.25 | $8.25 | -1.20% | 606 |
| Jun 8, 2026 | $8.22 | $8.35 | $8.22 | $8.35 | +4.37% | 6,317 |
| Jun 5, 2026 | $8.57 | $8.57 | $8.00 | $8.00 | -4.19% | 510 |
| Jun 4, 2026 | $8.28 | $8.35 | $8.28 | $8.35 | +1.21% | 605 |
| Jun 3, 2026 | $8.25 | $8.25 | $8.25 | $8.25 | +0.86% | 201 |
| Jun 2, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | 0.00% | 0 |
| Jun 1, 2026 | $8.14 | $8.18 | $8.14 | $8.18 | -3.04% | 2,295 |
| May 29, 2026 | $8.44 | $8.44 | $8.44 | $8.44 | +0.31% | 300 |
| May 28, 2026 | $8.68 | $8.68 | $8.41 | $8.41 | +1.33% | 25,488 |
| May 27, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | +0.73% | 1,000 |
| May 26, 2026 | $8.50 | $8.62 | $8.24 | $8.24 | +3.58% | 2,465 |
| May 22, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| May 21, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| May 20, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| May 19, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| May 18, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | -2.99% | 500 |
| May 15, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | -7.87% | 875 |
| May 14, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 13, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 12, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 11, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 8, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 7, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 6, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 5, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 4, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| May 1, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| Apr 30, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| Apr 29, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| Apr 28, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| Apr 27, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 1,010 |
| Apr 24, 2026 | $9.00 | $9.00 | $8.90 | $8.90 | -4.40% | 231 |
| Apr 23, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 22, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 21, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 20, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 17, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 16, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 15, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 14, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 13, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Apr 10, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | -0.43% | 3,000 |
| Apr 9, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Apr 8, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | +4.35% | 210 |
| Apr 7, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | +0.06% | 555 |
| Apr 6, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | 0.00% | 0 |
| Apr 2, 2026 | $9.25 | $9.25 | $8.96 | $8.96 | -2.13% | 350 |
| Apr 1, 2026 | $9.22 | $9.22 | $9.15 | $9.15 | -0.20% | 25,495 |
| Mar 31, 2026 | $9.17 | $9.17 | $9.17 | $9.17 | +1.30% | 122 |
| Mar 30, 2026 | $9.00 | $9.05 | $9.00 | $9.05 | +0.11% | 733 |
| Mar 27, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 26, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 25, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 24, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 23, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 20, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 19, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 18, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 17, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 16, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 13, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Mar 12, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | -3.88% | 193 |
| Mar 11, 2026 | $9.45 | $9.45 | $9.41 | $9.41 | -6.88% | 450 |
| Mar 10, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Mar 9, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Mar 6, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +1.05% | 300 |
| Mar 5, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Mar 4, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | -6.06% | 200 |
| Mar 3, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Mar 2, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Feb 27, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Feb 26, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Feb 25, 2026 | $10.59 | $10.64 | $10.59 | $10.64 | -2.21% | 16,000 |
| Feb 24, 2026 | $11.00 | $11.00 | $10.88 | $10.88 | -7.95% | 2,595 |
| Feb 23, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Feb 20, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Feb 19, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Feb 18, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | -2.88% | 193 |
| Feb 17, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | +5.92% | 870 |
| Feb 13, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 12, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 11, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 10, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 9, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 6, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 5, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 4, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 3, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Feb 2, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 30, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 29, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 28, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 27, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 26, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 23, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 22, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 21, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 20, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 16, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 15, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 14, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 13, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 12, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 9, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 8, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 7, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 6, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 5, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Jan 2, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 31, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 30, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 29, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 26, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 24, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 23, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 22, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 19, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 18, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 17, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 16, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 15, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 12, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 11, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 10, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 9, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 8, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 5, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 4, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 3, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 2, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Dec 1, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 28, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 26, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 25, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 24, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 21, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 20, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 19, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 18, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 17, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 14, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 13, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 12, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 11, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 10, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 7, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 6, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 5, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 4, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Nov 3, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 31, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 30, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 29, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 28, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 27, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 24, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 23, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 22, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 21, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 20, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 17, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 16, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 15, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 14, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 13, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 10, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 9, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 8, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | 0.00% | 0 |
| Oct 7, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | – | 0 |
Seasonality
SMFRF 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 | -2.9% | 0.9% | -1.0% | 0.9% | 0.5% | 2.0% | -0.8% | 3.6% | 1.5% | 4.2% | -0.0% | 1.2% |
| Months up | 0 of 10 | 1 of 10 | 4 of 10 | 1 of 10 | 1 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 3 of 10 | 2 of 10 | 0 of 9 | 6 of 9 |
| 2026 | 0.0% | -7.4% | -13.8% | -2.9% | -5.2% | 3.3% | -6.5% | 4.5% | -4.4% | -7.4% | ||
| 2025 | -28.6% | -9.0% | 0.0% | 0.0% | 0.0% | 9.1% | -12.4% | 17.5% | 0.0% | 0.0% | 0.0% | 1.6% |
| 2024 | 0.0% | 25.1% | 0.0% | 11.9% | 10.5% | 1.2% | 10.9% | 0.0% | 18.0% | 4.9% | 0.0% | 1.1% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.5% | 0.0% | 0.0% | 0.0% | 44.5% | -0.3% | 1.9% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.8% | 0.0% | 14.2% | 0.0% | 0.0% | 0.0% | 2.7% |
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.1% |
| 2020 | 0.0% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.5% | 0.0% | 0.0% | 1.2% |
| 2019 | 0.0% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?