|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.78
-0.07/-0.89%
11:15:01 AM
|
|
|
|
Closing price on 1/19/2017
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.45 |
| Volume |
108,500 |
| Split-adjusted Price |
9.33 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.45
|
21.70
|
21.58
|
9.33
|
108,500
|
|
|
1/18/2017
|
+0.30 / +1.41%
|
21.30
|
21.95
|
21.00
|
21.60
|
21.52
|
9.29
|
118,690
|
|
|
1/17/2017
|
-0.65 / -2.96%
|
21.50
|
21.80
|
21.10
|
21.30
|
21.48
|
9.16
|
95,530
|
|
|
1/16/2017
|
-0.20 / -0.90%
|
22.00
|
22.25
|
21.80
|
21.95
|
21.96
|
9.44
|
103,450
|
|
|
1/13/2017
|
-0.25 / -1.12%
|
22.05
|
22.40
|
22.05
|
22.15
|
22.17
|
9.53
|
79,960
|
|
|
1/12/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.90
|
22.40
|
22.13
|
9.64
|
92,100
|
|
|
1/11/2017
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.30
|
22.40
|
22.38
|
9.64
|
56,110
|
|
|
1/10/2017
|
+0.30 / +1.35%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.28
|
9.72
|
106,550
|
|
|
1/9/2017
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.05
|
22.30
|
22.22
|
9.59
|
58,100
|
|
|
1/6/2017
|
-0.10 / -0.44%
|
22.70
|
23.40
|
22.20
|
22.60
|
22.61
|
9.72
|
91,560
|
|
|
1/5/2017
|
+1.25 / +5.83%
|
21.55
|
22.70
|
21.30
|
22.70
|
22.11
|
9.76
|
168,270
|
|
|
1/4/2017
|
+0.15 / +0.70%
|
21.30
|
22.00
|
21.30
|
21.45
|
21.50
|
9.23
|
121,190
|
|
|
1/3/2017
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.80
|
21.30
|
21.04
|
9.16
|
32,180
|
|
|
12/30/2016
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.11
|
9.16
|
63,870
|
|
|
12/29/2016
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.90
|
21.30
|
21.17
|
9.16
|
29,860
|
|
|
12/28/2016
|
+0.35 / +1.67%
|
20.95
|
21.30
|
20.50
|
21.30
|
20.85
|
9.16
|
81,980
|
|
|
12/27/2016
|
-0.35 / -1.64%
|
21.00
|
21.30
|
20.40
|
20.95
|
20.75
|
9.01
|
106,470
|
|
|
12/26/2016
|
-0.30 / -1.39%
|
21.60
|
21.65
|
21.00
|
21.30
|
21.17
|
8.95
|
54,190
|
|
|
12/23/2016
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.00
|
21.60
|
21.35
|
9.07
|
63,890
|
|
|
12/22/2016
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.41
|
9.12
|
75,110
|
|
|
12/21/2016
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.74
|
8.95
|
73,320
|
|
|
12/20/2016
|
-0.65 / -2.93%
|
22.15
|
22.15
|
21.50
|
21.50
|
21.69
|
9.03
|
77,080
|
|
|
12/19/2016
|
+0.55 / +2.55%
|
21.70
|
22.70
|
21.60
|
22.15
|
22.15
|
9.30
|
157,930
|
|
|
12/16/2016
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.10
|
21.60
|
21.54
|
9.07
|
102,720
|
|
|
12/15/2016
|
+0.85 / +4.06%
|
21.35
|
22.00
|
21.00
|
21.80
|
21.65
|
9.16
|
170,680
|
|
|
12/14/2016
|
+1.35 / +6.89%
|
19.85
|
20.95
|
19.85
|
20.95
|
20.24
|
8.80
|
214,800
|
|
|
12/13/2016
|
-1.30 / -6.22%
|
20.80
|
20.90
|
19.60
|
19.60
|
20.10
|
8.23
|
155,330
|
|
|
12/12/2016
|
-0.05 / -0.24%
|
20.50
|
21.15
|
20.35
|
20.90
|
20.65
|
8.78
|
109,660
|
|
|
12/9/2016
|
+0.05 / +0.24%
|
20.55
|
21.00
|
20.45
|
20.95
|
20.69
|
8.80
|
93,290
|
|
|
12/8/2016
|
-0.10 / -0.48%
|
21.20
|
21.70
|
20.60
|
20.90
|
20.96
|
8.78
|
80,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:58 AM
|
|
|
|
|