UK Markets open in 6 hrs 26 mins

Samsung Electronics Co., Ltd. (SMSD.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2021------
21 Apr 2021------
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 20211,680.001,680.001,664.001,672.001,672.00564
08 Apr 20211,702.001,702.001,680.001,690.001,690.008,711
07 Apr 20211,692.001,706.001,692.001,696.001,696.00847
06 Apr 20211,704.001,714.001,698.001,702.001,702.00731
05 Apr 20211,644.001,644.001,644.001,644.001,644.00-
01 Apr 20211,622.001,644.001,622.001,644.001,644.006,900
31 Mar 20211,626.001,636.001,624.001,630.001,630.00393
30 Mar 20211,630.001,630.001,618.001,620.001,620.00636
29 Mar 20211,650.001,650.001,630.001,634.001,634.00516
26 Mar 20211,632.001,636.001,618.001,636.001,636.001,748
25 Mar 20211,614.001,628.001,612.001,628.001,628.00933
24 Mar 20211,616.001,622.001,608.001,618.001,618.00570
23 Mar 20211,628.001,628.001,618.001,624.001,624.00696
22 Mar 20211,612.001,630.001,610.001,628.001,628.002,019
19 Mar 20211,632.001,636.001,610.001,620.001,620.00865
18 Mar 20211,644.001,644.001,614.001,636.001,636.001,159
17 Mar 20211,636.001,638.001,622.001,636.001,636.00293
16 Mar 20211,636.001,650.001,630.001,636.001,636.001,675
15 Mar 20211,614.001,636.001,614.001,636.001,636.001,307
12 Mar 20211,582.001,600.001,582.001,592.001,592.001,389
11 Mar 20211,606.001,620.001,594.001,614.001,614.00856
10 Mar 20211,590.001,604.001,578.001,578.001,578.003,646
09 Mar 20211,586.001,624.001,582.001,624.001,624.001,619
08 Mar 20211,598.001,598.001,578.001,588.001,588.001,115
05 Mar 20211,606.001,608.001,580.001,580.001,580.001,928
04 Mar 20211,640.001,640.001,614.001,634.001,634.001,270
03 Mar 20211,646.001,650.001,632.001,642.001,642.001,131
02 Mar 20211,640.001,644.001,624.001,624.001,624.003,194
01 Mar 20211,640.001,684.001,640.001,684.001,684.001,801
26 Feb 20211,630.001,638.001,612.001,628.001,628.001,012
25 Feb 20211,666.001,674.001,662.001,666.001,666.001,511
24 Feb 20211,640.001,644.001,626.001,644.001,644.001,671
23 Feb 20211,656.001,662.001,614.001,636.001,636.001,574
22 Feb 20211,676.001,684.001,656.001,674.001,674.002,038
19 Feb 20211,702.001,716.001,702.001,712.001,712.001,103
18 Feb 20211,678.001,678.001,656.001,662.001,662.001,009
17 Feb 20211,692.001,698.001,678.001,678.001,678.001,307
16 Feb 20211,736.001,736.001,712.001,712.001,712.001,582
12 Feb 20211,696.001,702.001,686.001,698.001,698.00351
11 Feb 20211,688.001,704.001,682.001,700.001,700.00859
10 Feb 20211,670.001,686.001,668.001,678.001,678.001,189
09 Feb 20211,656.001,668.001,650.001,668.001,668.001,104
08 Feb 20211,666.001,668.001,652.001,656.001,656.001,314
05 Feb 20211,650.001,668.001,648.001,668.001,668.001,129
04 Feb 20211,644.001,654.001,644.001,650.001,650.001,221
03 Feb 20211,676.001,682.001,662.001,666.001,666.001,571
02 Feb 20211,668.001,682.001,668.001,682.001,682.00313
01 Feb 20211,646.001,648.001,632.001,644.001,644.00597
29 Jan 20211,648.001,648.001,628.001,644.001,644.001,395
28 Jan 20211,680.001,710.001,666.001,706.001,706.002,064
27 Jan 20211,736.001,744.001,706.001,718.001,718.001,644
26 Jan 20211,776.001,776.001,754.001,768.001,768.003,809
25 Jan 20211,794.001,798.001,774.001,776.001,776.001,069
22 Jan 20211,774.001,774.001,758.001,760.001,760.001,602
21 Jan 20211,768.001,792.001,760.001,788.001,788.003,763
20 Jan 20211,760.001,760.001,736.001,744.001,744.001,265
19 Jan 20211,716.001,734.001,708.001,726.001,726.002,476
15 Jan 20211,778.001,778.001,750.001,762.001,762.001,184
14 Jan 20211,768.001,808.001,764.001,806.001,806.002,784
13 Jan 20211,776.001,786.001,752.001,752.001,752.003,195
12 Jan 20211,806.001,812.001,796.001,804.001,804.001,674
11 Jan 20211,816.001,844.001,816.001,834.001,834.004,772
08 Jan 20211,754.001,780.001,754.001,768.001,768.001,576
07 Jan 20211,710.001,716.001,676.001,698.001,698.004,120
06 Jan 20211,718.001,718.001,702.001,712.001,712.001,349
05 Jan 20211,732.001,740.001,720.001,720.001,720.002,988
04 Jan 20211,702.001,748.001,700.001,724.001,724.004,542
31 Dec 20201,676.001,680.001,654.001,670.001,670.00309
30 Dec 20201,676.001,680.001,664.001,676.001,676.004,414
29 Dec 20201,646.001,670.001,640.001,642.001,642.004,046
28 Dec 20201,644.001,644.001,644.001,644.001,644.00-
24 Dec 20201,642.001,652.001,642.001,644.001,644.00152
23 Dec 20201,560.001,570.001,560.001,570.001,570.00395
22 Dec 20201,540.001,540.001,524.001,538.001,538.005,648
21 Dec 20201,532.001,550.001,506.001,524.001,524.003,074
18 Dec 20201,562.001,570.001,536.001,548.001,548.002,167
17 Dec 20201,574.001,582.001,570.001,582.001,582.006,752
16 Dec 20201,566.001,588.001,566.001,578.001,578.001,101
15 Dec 20201,584.001,584.001,572.001,582.001,582.001,689
14 Dec 20201,590.001,590.001,572.001,576.001,576.001,933
11 Dec 20201,574.001,578.001,558.001,566.001,566.003,044
10 Dec 20201,550.001,550.001,532.001,542.001,542.003,057
09 Dec 20201,520.001,540.001,520.001,524.001,524.002,567
08 Dec 20201,494.001,512.001,494.001,504.001,504.002,579
07 Dec 20201,536.001,536.001,522.001,522.001,522.005,521
04 Dec 20201,500.001,514.001,500.001,514.001,514.00909
03 Dec 20201,448.001,466.001,446.001,464.001,464.007,386
02 Dec 20201,438.001,440.001,426.001,434.001,434.006,234
01 Dec 20201,396.001,404.001,388.001,402.001,402.003,578
30 Nov 20201,376.001,386.001,366.001,366.001,366.002,405
27 Nov 20201,406.001,410.001,388.001,394.001,394.002,286
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...