|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 2/27/2017
|
|
| Open |
24.80 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
253,960 |
| Split-adjusted Price |
10.52 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.45 / -1.81%
|
24.80
|
25.00
|
24.20
|
24.45
|
24.38
|
10.52
|
253,960
|
|
|
2/24/2017
|
-0.90 / -3.49%
|
25.90
|
25.90
|
24.80
|
24.90
|
25.13
|
10.71
|
206,370
|
|
|
2/23/2017
|
+0.50 / +1.98%
|
25.20
|
26.00
|
24.90
|
25.80
|
25.35
|
11.10
|
224,860
|
|
|
2/22/2017
|
-0.75 / -2.88%
|
25.90
|
26.50
|
25.30
|
25.30
|
25.71
|
10.88
|
217,220
|
|
|
2/21/2017
|
-0.85 / -3.16%
|
26.60
|
26.95
|
26.05
|
26.05
|
26.37
|
11.21
|
298,910
|
|
|
2/20/2017
|
-0.60 / -2.18%
|
27.50
|
27.55
|
26.50
|
26.90
|
26.93
|
11.57
|
229,180
|
|
|
2/17/2017
|
+0.90 / +3.38%
|
26.60
|
27.50
|
25.60
|
27.50
|
26.57
|
11.83
|
286,990
|
|
|
2/16/2017
|
-0.70 / -2.56%
|
27.30
|
27.70
|
26.60
|
26.60
|
27.14
|
11.44
|
245,170
|
|
|
2/15/2017
|
-0.05 / -0.18%
|
27.00
|
27.40
|
26.90
|
27.30
|
27.07
|
11.74
|
220,580
|
|
|
2/14/2017
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.50
|
27.35
|
27.15
|
11.76
|
360,720
|
|
|
2/13/2017
|
+0.65 / +2.43%
|
26.80
|
27.70
|
26.80
|
27.45
|
27.33
|
11.81
|
229,790
|
|
|
2/10/2017
|
-0.90 / -3.25%
|
27.60
|
27.65
|
26.80
|
26.80
|
27.17
|
11.53
|
313,710
|
|
|
2/9/2017
|
+0.95 / +3.55%
|
27.20
|
28.00
|
27.05
|
27.70
|
27.55
|
11.92
|
319,730
|
|
|
2/8/2017
|
+1.75 / +7.00%
|
25.00
|
26.75
|
24.90
|
26.75
|
26.06
|
11.51
|
460,780
|
|
|
2/7/2017
|
+0.75 / +3.09%
|
24.25
|
25.20
|
24.25
|
25.00
|
24.74
|
10.75
|
238,030
|
|
|
2/6/2017
|
-0.75 / -3.00%
|
24.40
|
24.95
|
24.10
|
24.25
|
24.39
|
10.43
|
183,420
|
|
|
2/3/2017
|
+0.20 / +0.81%
|
24.90
|
25.40
|
24.50
|
25.00
|
24.98
|
10.75
|
334,270
|
|
|
2/2/2017
|
+1.40 / +5.98%
|
23.70
|
24.90
|
23.70
|
24.80
|
24.51
|
10.67
|
178,530
|
|
|
1/25/2017
|
+0.60 / +2.63%
|
23.00
|
23.40
|
22.60
|
23.40
|
22.95
|
10.07
|
113,950
|
|
|
1/24/2017
|
+0.50 / +2.24%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.52
|
9.81
|
138,140
|
|
|
1/23/2017
|
-0.15 / -0.67%
|
22.50
|
22.85
|
22.30
|
22.30
|
22.45
|
9.59
|
111,050
|
|
|
1/20/2017
|
+0.75 / +3.46%
|
21.65
|
22.50
|
21.65
|
22.45
|
22.24
|
9.66
|
318,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|