|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 2/26/2021
|
|
| Open |
24.20 |
| High |
26.30 |
| Low |
24.20 |
| Volume |
595,300 |
| Split-adjusted Price |
20.49 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+1.05 / +4.27%
|
24.20
|
26.30
|
24.20
|
25.65
|
25.67
|
20.49
|
595,300
|
|
|
2/25/2021
|
+1.60 / +6.96%
|
23.10
|
24.60
|
23.00
|
24.60
|
24.10
|
19.65
|
683,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
23.00
|
23.75
|
22.70
|
23.00
|
23.14
|
18.38
|
286,700
|
|
|
2/23/2021
|
+0.05 / +0.22%
|
22.85
|
23.25
|
22.60
|
23.00
|
22.81
|
18.38
|
172,300
|
|
|
2/22/2021
|
-0.45 / -1.92%
|
23.30
|
23.40
|
22.80
|
22.95
|
23.09
|
18.34
|
268,100
|
|
|
2/19/2021
|
+0.45 / +1.96%
|
22.50
|
23.90
|
22.40
|
23.40
|
23.37
|
18.70
|
301,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.35
|
22.95
|
22.78
|
18.34
|
167,400
|
|
|
2/17/2021
|
+1.25 / +5.76%
|
22.00
|
23.15
|
21.70
|
22.95
|
22.33
|
18.34
|
386,200
|
|
|
2/9/2021
|
+0.75 / +3.58%
|
20.35
|
21.70
|
20.35
|
21.70
|
21.05
|
17.34
|
305,900
|
|
|
2/8/2021
|
-0.85 / -3.90%
|
21.55
|
21.95
|
20.40
|
20.95
|
21.09
|
16.74
|
226,500
|
|
|
2/5/2021
|
+0.90 / +4.31%
|
21.50
|
22.20
|
21.10
|
21.80
|
21.71
|
17.42
|
185,900
|
|
|
2/4/2021
|
+1.35 / +6.91%
|
20.70
|
20.90
|
20.20
|
20.90
|
20.73
|
16.70
|
320,800
|
|
|
2/3/2021
|
+0.80 / +4.27%
|
18.60
|
19.60
|
18.60
|
19.55
|
19.10
|
15.62
|
565,000
|
|
|
2/2/2021
|
-0.10 / -0.53%
|
18.10
|
19.00
|
18.00
|
18.75
|
18.49
|
14.98
|
283,900
|
|
|
2/1/2021
|
-1.40 / -6.91%
|
20.25
|
20.25
|
18.85
|
18.85
|
19.10
|
15.06
|
284,200
|
|
|
1/29/2021
|
+0.05 / +0.25%
|
18.80
|
20.70
|
18.80
|
20.25
|
19.52
|
16.18
|
422,900
|
|
|
1/28/2021
|
-1.50 / -6.91%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
16.14
|
299,900
|
|
|
1/27/2021
|
-1.05 / -4.62%
|
22.25
|
23.10
|
21.30
|
21.70
|
22.75
|
17.34
|
421,300
|
|
|
1/26/2021
|
-0.95 / -4.01%
|
23.50
|
23.70
|
22.70
|
22.75
|
23.22
|
18.18
|
294,300
|
|
|
1/25/2021
|
-0.20 / -0.84%
|
23.70
|
24.40
|
23.20
|
23.70
|
23.70
|
18.94
|
568,100
|
|
|
1/22/2021
|
-1.10 / -4.40%
|
24.80
|
24.80
|
23.65
|
23.90
|
24.01
|
19.10
|
597,000
|
|
|
1/21/2021
|
+1.10 / +4.60%
|
24.10
|
25.50
|
24.10
|
25.00
|
25.04
|
19.97
|
469,300
|
|
|
1/20/2021
|
+1.10 / +4.82%
|
23.00
|
23.90
|
22.00
|
23.90
|
23.29
|
19.10
|
374,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|