Samsung Electronics Co., Ltd. (SMSD.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 06:12PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 18 Apr 2024 | 1,202.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,196.00 | 799 |
| 17 Apr 2024 | 1,188.00 | 1,202.00 | 1,188.00 | 1,188.00 | 1,188.00 | 397 |
| 16 Apr 2024 | 1,182.00 | 1,198.00 | 1,160.00 | 1,192.00 | 1,192.00 | 1,444 |
| 15 Apr 2024 | 1,210.00 | 1,234.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1,279 |
| 12 Apr 2024 | 1,250.00 | 1,250.00 | 1,224.00 | 1,226.00 | 1,226.00 | 778 |
| 11 Apr 2024 | 1,258.00 | 1,264.00 | 1,250.00 | 1,254.00 | 1,254.00 | 437 |
| 10 Apr 2024 | 1,264.00 | 1,270.00 | 1,220.00 | 1,234.00 | 1,234.00 | 1,500 |
| 09 Apr 2024 | 1,262.00 | 1,268.00 | 1,256.00 | 1,264.00 | 1,264.00 | 1,191 |
| 08 Apr 2024 | 1,286.00 | 1,290.00 | 1,268.00 | 1,274.00 | 1,274.00 | 4,285 |
| 05 Apr 2024 | 1,280.00 | 1,294.00 | 1,276.00 | 1,292.00 | 1,292.00 | 1,372 |
| 04 Apr 2024 | 1,280.00 | 1,296.00 | 1,278.00 | 1,294.00 | 1,294.00 | 934 |
| 03 Apr 2024 | 1,264.00 | 1,284.00 | 1,262.00 | 1,284.00 | 1,284.00 | 1,648 |
| 02 Apr 2024 | 1,288.00 | 1,294.00 | 1,276.00 | 1,282.00 | 1,282.00 | 3,668 |
| 28 Mar 2024 | 1,238.00 | 1,256.00 | 1,226.00 | 1,256.00 | 1,256.00 | 465 |
| 27 Mar 2024 | 1,232.00 | 1,246.00 | 1,218.00 | 1,224.00 | 1,224.00 | 780 |
| 26 Mar 2024 | 1,244.00 | 1,258.00 | 1,238.00 | 1,244.00 | 1,244.00 | 216 |
| 25 Mar 2024 | 1,226.00 | 1,242.00 | 1,222.00 | 1,232.00 | 1,232.00 | 2,604 |
| 22 Mar 2024 | 1,242.00 | 1,248.00 | 1,232.00 | 1,240.00 | 1,240.00 | 600 |
| 21 Mar 2024 | 1,240.00 | 1,262.00 | 1,238.00 | 1,244.00 | 1,244.00 | 2,808 |
| 20 Mar 2024 | 1,184.00 | 1,212.00 | 1,184.00 | 1,206.00 | 1,206.00 | 2,227 |
| 19 Mar 2024 | 1,160.00 | 1,162.00 | 1,138.00 | 1,162.00 | 1,162.00 | 654 |
| 18 Mar 2024 | 1,170.00 | 1,176.00 | 1,164.00 | 1,164.00 | 1,164.00 | 578 |
| 15 Mar 2024 | 1,170.00 | 1,180.00 | 1,166.00 | 1,166.00 | 1,166.00 | 326 |
| 14 Mar 2024 | 1,204.00 | 1,214.00 | 1,192.00 | 1,194.00 | 1,194.00 | 164 |
| 13 Mar 2024 | 1,190.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,226 |
| 12 Mar 2024 | 1,196.00 | 1,198.00 | 1,184.00 | 1,190.00 | 1,190.00 | 1,366 |
| 11 Mar 2024 | 1,184.00 | 1,188.00 | 1,178.00 | 1,188.00 | 1,188.00 | 983 |
| 08 Mar 2024 | 1,190.00 | 1,204.00 | 1,188.00 | 1,188.00 | 1,188.00 | 2,002 |
| 07 Mar 2024 | 1,172.00 | 1,186.00 | 1,164.00 | 1,186.00 | 1,186.00 | 268 |
| 06 Mar 2024 | 1,160.00 | 1,178.00 | 1,158.00 | 1,178.00 | 1,178.00 | 1,243 |
| 05 Mar 2024 | 1,182.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 525 |
| 04 Mar 2024 | 1,198.00 | 1,206.00 | 1,188.00 | 1,198.00 | 1,198.00 | 1,468 |
| 01 Mar 2024 | 1,172.00 | 1,184.00 | 1,162.00 | 1,184.00 | 1,184.00 | 1,177 |
| 29 Feb 2024 | 1,172.00 | 1,178.00 | 1,158.00 | 1,162.00 | 1,162.00 | 1,002 |
| 28 Feb 2024 | 1,156.00 | 1,158.00 | 1,142.00 | 1,144.00 | 1,144.00 | 850 |
| 27 Feb 2024 | 1,166.00 | 1,166.00 | 1,154.00 | 1,156.00 | 1,156.00 | 939 |
| 26 Feb 2024 | 1,162.00 | 1,170.00 | 1,154.00 | 1,164.00 | 1,164.00 | 858 |
| 23 Feb 2024 | 1,178.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,184.00 | 719 |
| 22 Feb 2024 | 1,184.00 | 1,196.00 | 1,184.00 | 1,186.00 | 1,186.00 | 1,391 |
| 21 Feb 2024 | 1,182.00 | 1,182.00 | 1,144.00 | 1,176.00 | 1,176.00 | 1,105 |
| 20 Feb 2024 | 1,170.00 | 1,182.00 | 1,164.00 | 1,182.00 | 1,182.00 | 1,623 |
| 19 Feb 2024 | 1,174.00 | 1,178.00 | 1,162.00 | 1,170.00 | 1,170.00 | 843 |
| 16 Feb 2024 | 1,166.00 | 1,174.00 | 1,156.00 | 1,172.00 | 1,172.00 | 1,915 |
| 15 Feb 2024 | 1,168.00 | 1,178.00 | 1,160.00 | 1,172.00 | 1,172.00 | 1,967 |
| 14 Feb 2024 | 1,174.00 | 1,188.00 | 1,164.00 | 1,182.00 | 1,182.00 | 3,690 |
| 13 Feb 2024 | 1,196.00 | 1,202.00 | 1,174.00 | 1,184.00 | 1,184.00 | 2,232 |
| 12 Feb 2024 | 1,154.00 | 1,186.00 | 1,154.00 | 1,186.00 | 1,186.00 | 1,851 |
| 09 Feb 2024 | 1,152.00 | 1,160.00 | 1,150.00 | 1,152.00 | 1,152.00 | 738 |
| 08 Feb 2024 | 1,154.00 | 1,166.00 | 1,150.00 | 1,156.00 | 1,156.00 | 1,793 |
| 07 Feb 2024 | 1,156.00 | 1,168.00 | 1,150.00 | 1,162.00 | 1,162.00 | 3,970 |
| 06 Feb 2024 | 1,144.00 | 1,144.00 | 1,134.00 | 1,140.00 | 1,140.00 | 866 |
| 05 Feb 2024 | 1,138.00 | 1,140.00 | 1,126.00 | 1,128.00 | 1,128.00 | 1,511 |
| 02 Feb 2024 | 1,138.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,132.00 | 8,265 |
| 01 Feb 2024 | 1,114.00 | 1,118.00 | 1,106.00 | 1,112.00 | 1,112.00 | 13,231 |
| 31 Jan 2024 | 1,094.00 | 1,118.00 | 1,088.00 | 1,096.00 | 1,096.00 | 2,134 |
| 30 Jan 2024 | 1,120.00 | 1,124.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15,698 |
| 29 Jan 2024 | 1,120.00 | 1,130.00 | 1,112.00 | 1,124.00 | 1,124.00 | 7,189 |
| 26 Jan 2024 | 1,118.00 | 1,122.00 | 1,114.00 | 1,116.00 | 1,116.00 | 305 |
| 25 Jan 2024 | 1,124.00 | 1,136.00 | 1,122.00 | 1,128.00 | 1,128.00 | 777 |
| 24 Jan 2024 | 1,122.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 991 |
| 23 Jan 2024 | 1,132.00 | 1,134.00 | 1,120.00 | 1,128.00 | 1,128.00 | 421 |
| 22 Jan 2024 | 1,134.00 | 1,156.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,964 |
| 19 Jan 2024 | 1,122.00 | 1,136.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,473 |
| 18 Jan 2024 | 1,090.00 | 1,110.00 | 1,088.00 | 1,110.00 | 1,110.00 | 2,671 |
| 17 Jan 2024 | 1,080.00 | 1,082.00 | 1,070.00 | 1,072.00 | 1,072.00 | 3,917 |
| 16 Jan 2024 | 1,116.00 | 1,122.00 | 1,098.00 | 1,110.00 | 1,110.00 | 632 |
| 15 Jan 2024 | 1,132.00 | 1,138.00 | 1,124.00 | 1,132.00 | 1,132.00 | 489 |
| 12 Jan 2024 | 1,126.00 | 1,140.00 | 1,120.00 | 1,132.00 | 1,132.00 | 798 |
| 11 Jan 2024 | 1,128.00 | 1,136.00 | 1,116.00 | 1,116.00 | 1,116.00 | 731 |
| 10 Jan 2024 | 1,124.00 | 1,134.00 | 1,122.00 | 1,128.00 | 1,128.00 | 1,794 |
| 09 Jan 2024 | 1,158.00 | 1,158.00 | 1,134.00 | 1,142.00 | 1,142.00 | 1,001 |
| 08 Jan 2024 | 1,170.00 | 1,180.00 | 1,162.00 | 1,174.00 | 1,174.00 | 1,487 |
| 05 Jan 2024 | 1,168.00 | 1,180.00 | 1,156.00 | 1,178.00 | 1,178.00 | 494 |
| 04 Jan 2024 | 1,160.00 | 1,174.00 | 1,154.00 | 1,164.00 | 1,164.00 | 1,253 |
| 03 Jan 2024 | 1,162.00 | 1,172.00 | 1,144.00 | 1,154.00 | 1,154.00 | 605 |
| 02 Jan 2024 | 1,200.00 | 1,200.00 | 1,176.00 | 1,180.00 | 1,180.00 | 1,020 |
| 29 Dec 2023 | 1,184.00 | 1,196.00 | 1,174.00 | 1,190.00 | 1,190.00 | 96 |
| 28 Dec 2023 | 1,198.00 | 1,198.00 | 1,154.00 | 1,190.00 | 1,190.00 | 1,279 |
| 27 Dec 2023 | 1,176.00 | 1,190.00 | 1,172.00 | 1,184.00 | 1,184.00 | 1,281 |
| 22 Dec 2023 | 1,144.00 | 1,158.00 | 1,142.00 | 1,150.00 | 1,150.00 | 392 |
| 21 Dec 2023 | 1,140.00 | 1,150.00 | 1,134.00 | 1,144.00 | 1,144.00 | 1,276 |
| 20 Dec 2023 | 1,138.00 | 1,146.00 | 1,126.00 | 1,138.00 | 1,138.00 | 1,810 |
| 19 Dec 2023 | 1,112.00 | 1,146.00 | 1,110.00 | 1,128.00 | 1,128.00 | 1,668 |
| 18 Dec 2023 | 1,130.00 | 1,148.00 | 1,104.00 | 1,122.00 | 1,122.00 | 787 |
| 15 Dec 2023 | 1,140.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 809 |
| 14 Dec 2023 | 1,140.00 | 1,156.00 | 1,138.00 | 1,156.00 | 1,156.00 | 1,376 |
| 13 Dec 2023 | 1,120.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,122.00 | 667 |
| 12 Dec 2023 | 1,118.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,124.00 | 3,362 |
| 11 Dec 2023 | 1,104.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,108.00 | 1,074 |
| 08 Dec 2023 | 1,102.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,090.00 | 501 |
| 07 Dec 2023 | 1,072.00 | 1,086.00 | 1,072.00 | 1,086.00 | 1,086.00 | 654 |
| 06 Dec 2023 | 1,092.00 | 1,096.00 | 1,084.00 | 1,084.00 | 1,084.00 | 408 |
| 05 Dec 2023 | 1,090.00 | 1,092.00 | 1,082.00 | 1,092.00 | 1,092.00 | 584 |
| 04 Dec 2023 | 1,114.00 | 1,118.00 | 1,100.00 | 1,104.00 | 1,104.00 | 711 |
| 01 Dec 2023 | 1,100.00 | 1,104.00 | 1,094.00 | 1,104.00 | 1,104.00 | 616 |
| 30 Nov 2023 | 1,114.00 | 1,114.00 | 1,090.00 | 1,104.00 | 1,104.00 | 642 |
| 29 Nov 2023 | 1,116.00 | 1,122.00 | 1,112.00 | 1,114.00 | 1,114.00 | 462 |
| 28 Nov 2023 | 1,108.00 | 1,114.00 | 1,102.00 | 1,114.00 | 1,114.00 | 1,696 |
| 27 Nov 2023 | 1,092.00 | 1,102.00 | 1,092.00 | 1,094.00 | 1,094.00 | 325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.