|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 5/17/2017
|
|
| Open |
20.30 |
| High |
20.90 |
| Low |
20.00 |
| Volume |
236,630 |
| Split-adjusted Price |
8.93 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.30 / -1.46%
|
20.30
|
20.90
|
20.00
|
20.30
|
20.31
|
8.93
|
236,630
|
|
|
5/16/2017
|
-0.70 / -3.29%
|
21.25
|
21.50
|
20.60
|
20.60
|
21.08
|
9.06
|
207,550
|
|
|
5/15/2017
|
-0.50 / -2.29%
|
21.60
|
21.90
|
21.25
|
21.30
|
21.45
|
9.37
|
132,760
|
|
|
5/12/2017
|
-0.35 / -1.58%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.11
|
9.59
|
111,270
|
|
|
5/11/2017
|
+0.25 / +1.14%
|
22.30
|
22.30
|
21.60
|
22.15
|
22.02
|
9.75
|
84,690
|
|
|
5/10/2017
|
+0.40 / +1.86%
|
21.50
|
22.25
|
21.30
|
21.90
|
21.79
|
9.64
|
159,500
|
|
|
5/9/2017
|
+0.10 / +0.47%
|
21.40
|
21.75
|
21.20
|
21.50
|
21.44
|
9.46
|
70,280
|
|
|
5/8/2017
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.40
|
21.47
|
9.42
|
75,880
|
|
|
5/5/2017
|
+0.10 / +0.47%
|
21.60
|
21.95
|
21.50
|
21.60
|
21.64
|
9.50
|
76,580
|
|
|
5/4/2017
|
+0.20 / +0.94%
|
21.30
|
21.75
|
20.05
|
21.50
|
21.39
|
9.46
|
110,630
|
|
|
5/3/2017
|
-0.70 / -3.18%
|
22.10
|
22.10
|
21.00
|
21.30
|
21.33
|
9.37
|
115,120
|
|
|
4/28/2017
|
-0.50 / -2.22%
|
22.65
|
22.75
|
22.00
|
22.00
|
22.39
|
9.68
|
88,950
|
|
|
4/27/2017
|
+0.85 / +3.93%
|
21.90
|
23.00
|
21.90
|
22.50
|
22.67
|
9.90
|
188,710
|
|
|
4/26/2017
|
+1.40 / +6.91%
|
20.55
|
21.65
|
20.20
|
21.65
|
21.27
|
9.53
|
228,510
|
|
|
4/25/2017
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.10
|
20.25
|
20.37
|
8.91
|
57,390
|
|
|
4/24/2017
|
-0.30 / -1.45%
|
20.55
|
21.00
|
20.40
|
20.40
|
20.65
|
8.98
|
44,550
|
|
|
4/21/2017
|
-0.25 / -1.19%
|
21.20
|
21.60
|
20.70
|
20.70
|
21.09
|
9.11
|
147,600
|
|
|
4/20/2017
|
-0.85 / -3.90%
|
21.60
|
22.40
|
20.95
|
20.95
|
21.62
|
9.22
|
153,590
|
|
|
4/19/2017
|
-0.50 / -2.24%
|
22.30
|
22.50
|
21.70
|
21.80
|
21.92
|
9.59
|
118,990
|
|
|
4/18/2017
|
0.00 / 0.00%
|
22.45
|
22.45
|
20.80
|
22.30
|
21.30
|
9.59
|
192,660
|
|
|
4/17/2017
|
-0.20 / -0.89%
|
22.15
|
23.00
|
22.15
|
22.30
|
22.40
|
9.59
|
71,280
|
|
|
4/14/2017
|
-0.80 / -3.43%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.89
|
9.68
|
166,090
|
|
|
4/13/2017
|
+0.10 / +0.43%
|
23.30
|
24.00
|
23.25
|
23.30
|
23.36
|
10.02
|
68,650
|
|
|
4/12/2017
|
-1.60 / -6.45%
|
24.80
|
24.80
|
23.10
|
23.20
|
23.60
|
9.98
|
384,850
|
|
|
4/11/2017
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.65
|
24.80
|
24.83
|
10.67
|
103,280
|
|
|
4/10/2017
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.11
|
10.75
|
75,860
|
|
|
4/7/2017
|
0.00 / 0.00%
|
25.30
|
25.55
|
25.10
|
25.30
|
25.33
|
10.88
|
79,920
|
|
|
4/5/2017
|
-0.50 / -1.94%
|
25.90
|
25.90
|
25.20
|
25.30
|
25.42
|
10.88
|
97,290
|
|
|
4/4/2017
|
-0.55 / -2.09%
|
26.40
|
26.40
|
25.80
|
25.80
|
26.08
|
11.10
|
92,960
|
|
|
4/3/2017
|
+0.55 / +2.13%
|
25.80
|
26.80
|
25.80
|
26.35
|
26.22
|
11.33
|
226,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|