StockData

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
DailyWeeklyMonthly
MonthOpenHighLowCloseChangeVolume
Oct 2026$7.72$7.72$7.39$7.39-7.39%916
Sep 2026$8.33$8.33$7.97$7.98-4.43%857
Aug 2026$8.39$8.59$8.35$8.35+4.51%8,853
Jul 2026$8.55$8.55$7.90$7.99-6.55%8,217
Jun 2026$8.14$8.62$7.49$8.55+1.35%35,789
May 2026$8.90$8.90$7.96$8.44-5.21%30,628
Apr 2026$9.22$9.35$8.90$8.90-2.92%30,851
Mar 2026$10.64$10.64$9.00$9.17-13.83%1,998
Feb 2026$11.49$12.17$10.59$10.64-7.40%19,658
Jan 2026$11.49$11.49$11.49$11.490.00%0
Dec 2025$11.49$11.49$11.49$11.490.00%0
Nov 2025$11.49$11.49$11.49$11.490.00%0
Oct 2025$11.49$11.49$11.49$11.490.00%0
Sep 2025$11.49$11.49$11.49$11.490.00%0
Aug 2025$10.42$11.49$10.42$11.49+17.48%1,615
Jul 2025$11.17$11.17$9.78$9.78-12.44%1,000
Jun 2025$10.39$11.17$10.39$11.17+7.51%1,050
May 2025$10.39$10.39$10.39$10.390.00%0
Apr 2025$10.39$10.39$10.39$10.390.00%0
Mar 2025$10.39$10.39$10.39$10.390.00%0
Feb 2025$11.42$11.42$10.39$10.39-8.99%1,488
Jan 2025$16.00$16.00$11.42$11.42-28.65%471
Dec 2024$16.00$16.00$16.00$16.000.00%0
Nov 2024$16.00$16.00$16.00$16.000.00%0
Oct 2024$15.26$16.00$15.26$16.00+4.87%303
Sep 2024$12.93$15.26$12.93$15.26+17.99%900
Aug 2024$12.93$12.93$12.93$12.930.00%0
Jul 2024$11.66$12.93$11.66$12.93+10.86%300
Jun 2024$11.66$11.66$11.66$11.660.00%0
May 2024$10.55$12.33$10.55$11.66+10.52%1,800
Apr 2024$9.43$10.65$9.43$10.55+11.91%1,500
Mar 2024$9.43$9.43$9.43$9.430.00%0
Feb 2024$7.54$9.43$7.54$9.43+25.07%2,400
Jan 2024$7.54$7.54$7.54$7.540.00%0
Dec 2023$7.54$7.54$7.54$7.540.00%0
Nov 2023$7.56$7.56$7.54$7.54-0.26%660
Oct 2023$5.23$7.56$5.23$7.56+44.46%312
Sep 2023$5.23$5.23$5.23$5.230.00%0
Aug 2023$5.23$5.23$5.23$5.230.00%0
Jul 2023$5.23$5.23$5.23$5.230.00%0
Jun 2023$5.23$5.23$5.23$5.230.00%0
May 2023$5.23$5.23$5.23$5.230.00%0
Apr 2023$5.23$5.23$5.23$5.230.00%0
Mar 2023$5.23$5.23$5.23$5.230.00%0
Feb 2023$5.23$5.23$5.23$5.230.00%0
Jan 2023$5.23$5.23$5.23$5.230.00%0
Dec 2022$5.23$5.23$5.23$5.230.00%0
Nov 2022$5.23$5.23$5.23$5.230.00%0
Oct 2022$5.23$5.23$5.23$5.230.00%0
Sep 2022$5.23$5.23$5.23$5.230.00%0
Aug 2022$4.58$5.23$4.58$5.23+14.18%300
Jul 2022$4.58$4.58$4.58$4.580.00%0
Jun 2022$4.58$4.58$4.58$4.580.00%0
May 2022$4.58$4.58$4.58$4.580.00%0
Apr 2022$4.58$4.58$4.58$4.580.00%0
Mar 2022$4.58$4.58$4.58$4.580.00%0
Feb 2022$4.58$4.58$4.58$4.580.00%0
Jan 2022$4.58$4.58$4.58$4.580.00%0
Dec 2021$4.58$4.58$4.58$4.580.00%0
Nov 2021$4.58$4.58$4.58$4.580.00%0

Seasonality

SMFRF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
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 up0 of 101 of 104 of 101 of 101 of 106 of 101 of 103 of 103 of 102 of 100 of 96 of 9
20260.0%-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%
20240.0%25.1%0.0%11.9%10.5%1.2%10.9%0.0%18.0%4.9%0.0%1.1%
20230.0%0.0%0.0%0.0%0.0%2.5%0.0%0.0%0.0%44.5%-0.3%1.9%
20220.0%0.0%0.0%0.0%0.0%2.8%0.0%14.2%0.0%0.0%0.0%2.7%
20210.0%0.0%0.0%0.0%0.0%1.6%0.0%0.0%0.0%0.0%0.0%2.1%
20200.0%0.0%0.9%0.0%0.0%0.0%0.0%0.0%0.5%0.0%0.0%1.2%
20190.0%0.0%0.9%0.0%0.0%0.0%0.0%0.0%0.9%0.0%0.0%0.0%
20180.0%0.0%0.9%0.0%0.0%0.0%0.0%0.0%0.0%0.0%0.0%0.0%
20170.0%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?