|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 1/19/2021
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
21.40 |
| Volume |
590,711 |
| Split-adjusted Price |
18.22 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
+0.05 / +0.22%
|
24.30
|
24.30
|
21.40
|
22.80
|
23.89
|
18.22
|
590,711
|
|
|
1/18/2021
|
+1.45 / +6.81%
|
21.90
|
22.75
|
20.75
|
22.75
|
22.25
|
18.18
|
433,300
|
|
|
1/15/2021
|
+1.35 / +6.77%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.08
|
17.02
|
261,000
|
|
|
1/14/2021
|
+0.45 / +2.31%
|
19.55
|
20.15
|
19.55
|
19.95
|
19.96
|
15.94
|
113,100
|
|
|
1/13/2021
|
-0.70 / -3.47%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.86
|
15.58
|
126,200
|
|
|
1/12/2021
|
+0.55 / +2.80%
|
19.70
|
20.20
|
19.70
|
20.20
|
19.91
|
16.14
|
194,000
|
|
|
1/11/2021
|
+0.65 / +3.42%
|
19.45
|
19.70
|
19.00
|
19.65
|
19.00
|
15.70
|
143,300
|
|
|
1/8/2021
|
-0.60 / -3.06%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.18
|
15.18
|
243,000
|
|
|
1/7/2021
|
-0.30 / -1.51%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.46
|
15.66
|
185,100
|
|
|
1/6/2021
|
-0.20 / -1.00%
|
20.35
|
20.35
|
19.40
|
19.90
|
19.62
|
15.90
|
264,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.60
|
20.10
|
20.10
|
16.06
|
119,200
|
|
|
1/4/2021
|
+0.60 / +3.08%
|
19.50
|
20.40
|
19.40
|
20.10
|
20.02
|
16.06
|
186,300
|
|
|
12/31/2020
|
+0.70 / +3.72%
|
18.95
|
19.50
|
18.70
|
19.50
|
19.19
|
15.58
|
164,020
|
|
|
12/30/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.71
|
15.02
|
166,030
|
|
|
12/29/2020
|
-0.50 / -2.59%
|
19.30
|
19.80
|
18.80
|
18.80
|
19.05
|
15.02
|
414,770
|
|
|
12/28/2020
|
+0.50 / +2.66%
|
19.80
|
20.10
|
18.60
|
19.30
|
19.53
|
15.42
|
331,380
|
|
|
12/25/2020
|
+1.10 / +6.21%
|
17.70
|
18.90
|
17.70
|
18.80
|
18.21
|
15.02
|
228,900
|
|
|
12/24/2020
|
-0.30 / -1.67%
|
18.00
|
18.40
|
17.00
|
17.70
|
17.72
|
14.14
|
171,550
|
|
|
12/23/2020
|
-0.70 / -3.74%
|
19.00
|
19.25
|
17.90
|
18.00
|
18.60
|
14.38
|
386,180
|
|
|
12/22/2020
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.15
|
18.70
|
18.54
|
14.94
|
154,970
|
|
|
12/21/2020
|
+0.40 / +2.20%
|
18.20
|
19.10
|
17.85
|
18.60
|
18.52
|
14.86
|
233,360
|
|
|
12/18/2020
|
+0.85 / +4.90%
|
17.50
|
18.30
|
17.50
|
18.20
|
17.79
|
14.54
|
269,320
|
|
|
12/17/2020
|
+0.95 / +5.79%
|
16.30
|
17.50
|
16.30
|
17.35
|
17.28
|
13.86
|
565,710
|
|
|
12/16/2020
|
+0.90 / +5.81%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.16
|
13.10
|
316,510
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.54
|
12.38
|
240,280
|
|
|
12/14/2020
|
+0.60 / +4.03%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.51
|
12.38
|
167,880
|
|
|
12/11/2020
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.75
|
14.90
|
14.90
|
11.90
|
152,910
|
|
|
12/10/2020
|
-0.40 / -2.62%
|
15.25
|
15.25
|
14.85
|
14.85
|
15.02
|
11.86
|
118,040
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.25
|
15.22
|
12.18
|
298,840
|
|
|
12/8/2020
|
-0.20 / -1.29%
|
15.45
|
15.55
|
15.15
|
15.25
|
15.29
|
12.18
|
89,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|