SMSD.L - Samsung Electronics Co., Ltd.
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2020 | - | - | - | - | - | - |
| 02 Jul 2020 | 971.00 | 977.00 | 967.00 | 972.00 | 972.00 | 971 |
| 01 Jul 2020 | 959.00 | 970.00 | 954.00 | 965.00 | 965.00 | 523 |
| 30 Jun 2020 | 959.00 | 968.00 | 959.00 | 967.00 | 967.00 | 1,453 |
| 29 Jun 2020 | 958.00 | 963.00 | 955.00 | 959.00 | 959.00 | 1,513 |
| 26 Jun 2020 | 972.00 | 975.00 | 956.00 | 964.00 | 964.00 | 609 |
| 25 Jun 2020 | 950.00 | 958.00 | 946.00 | 954.00 | 954.00 | 673 |
| 24 Jun 2020 | 972.00 | 979.00 | 955.00 | 957.00 | 957.00 | 2,140 |
| 23 Jun 2020 | 951.00 | 965.00 | 951.00 | 957.00 | 957.00 | 2,375 |
| 22 Jun 2020 | 954.00 | 962.00 | 954.00 | 962.00 | 962.00 | 471 |
| 19 Jun 2020 | 970.00 | 975.00 | 967.00 | 974.00 | 974.00 | 1,496 |
| 18 Jun 2020 | 952.00 | 960.00 | 950.00 | 953.00 | 953.00 | 381 |
| 17 Jun 2020 | 932.00 | 951.00 | 932.00 | 946.00 | 946.00 | 556 |
| 16 Jun 2020 | 966.00 | 966.00 | 935.00 | 950.00 | 950.00 | 2,393 |
| 15 Jun 2020 | 916.00 | 983.95 | 925.00 | 929.00 | 929.00 | 1,280 |
| 12 Jun 2020 | 956.00 | 967.00 | 951.00 | 961.00 | 961.00 | 3,950 |
| 11 Jun 2020 | 986.00 | 989.00 | 979.00 | 985.00 | 985.00 | 4,430 |
| 10 Jun 2020 | 999.00 | 1,004.00 | 989.00 | 997.00 | 997.00 | 3,486 |
| 09 Jun 2020 | 994.00 | 999.00 | 978.00 | 989.00 | 989.00 | 3,709 |
| 08 Jun 2020 | 993.00 | 994.00 | 983.00 | 994.00 | 994.00 | 1,255 |
| 05 Jun 2020 | 985.00 | 1,006.00 | 985.00 | 1,006.00 | 1,006.00 | 1,010 |
| 04 Jun 2020 | 952.00 | 970.00 | 952.00 | 965.00 | 965.00 | 3,346 |
| 03 Jun 2020 | 939.00 | 953.00 | 938.00 | 950.00 | 950.00 | 5,299 |
| 02 Jun 2020 | 896.00 | 900.00 | 885.00 | 898.00 | 898.00 | 9,919 |
| 01 Jun 2020 | 893.00 | 893.00 | 884.00 | 886.00 | 886.00 | 2,890 |
| 29 May 2020 | 866.00 | 869.00 | 858.00 | 862.00 | 862.00 | 3,956 |
| 28 May 2020 | 868.00 | 875.00 | 864.00 | 871.00 | 871.00 | 6,382 |
| 27 May 2020 | 862.00 | 868.00 | 852.00 | 855.00 | 855.00 | 4,352 |
| 26 May 2020 | 866.00 | 866.00 | 852.00 | 856.00 | 856.00 | 6,799 |
| 22 May 2020 | 850.00 | 855.00 | 843.00 | 851.00 | 851.00 | 7,746 |
| 21 May 2020 | 880.00 | 880.00 | 859.00 | 865.00 | 865.00 | 1,922 |
| 20 May 2020 | 876.00 | 892.00 | 874.00 | 892.00 | 892.00 | 633 |
| 19 May 2020 | 876.00 | 879.00 | 871.00 | 874.00 | 874.00 | 2,055 |
| 18 May 2020 | 847.00 | 858.00 | 846.00 | 858.00 | 858.00 | 6,623 |
| 15 May 2020 | 828.00 | 834.00 | 822.00 | 829.00 | 829.00 | 1,837 |
| 14 May 2020 | 826.00 | 830.00 | 811.00 | 821.00 | 821.00 | 2,411 |
| 13 May 2020 | 831.00 | 839.00 | 824.00 | 830.00 | 830.00 | 2,604 |
| 12 May 2020 | 837.00 | 843.00 | 833.00 | 836.00 | 836.00 | 1,615 |
| 11 May 2020 | 850.00 | 855.00 | 842.00 | 845.00 | 845.00 | 1,413 |
| 08 May 2020 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - |
| 07 May 2020 | 855.00 | 859.00 | 854.00 | 856.00 | 856.00 | 1,478 |
| 06 May 2020 | 865.00 | 869.00 | 852.00 | 854.00 | 854.00 | 1,601 |
| 05 May 2020 | 858.00 | 866.00 | 856.00 | 865.00 | 865.00 | 1,646 |
| 04 May 2020 | 839.00 | 857.00 | 835.00 | 849.00 | 849.00 | 3,042 |
| 01 May 2020 | 855.00 | 855.00 | 840.00 | 848.00 | 848.00 | 1,179 |
| 30 Apr 2020 | 885.00 | 897.00 | 882.00 | 885.00 | 885.00 | 1,126 |
| 29 Apr 2020 | 865.00 | 888.00 | 865.00 | 886.00 | 886.00 | 2,167 |
| 28 Apr 2020 | 865.00 | 881.00 | 865.00 | 870.00 | 870.00 | 1,334 |
| 27 Apr 2020 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 662 |
| 24 Apr 2020 | 867.00 | 867.00 | 858.00 | 862.00 | 862.00 | 522 |
| 23 Apr 2020 | 876.00 | 878.00 | 869.00 | 875.00 | 875.00 | 448 |
| 22 Apr 2020 | 871.00 | 875.00 | 868.00 | 868.00 | 868.00 | 1,084 |
| 21 Apr 2020 | 875.00 | 875.00 | 851.00 | 851.00 | 851.00 | 2,187 |
| 20 Apr 2020 | 897.00 | 897.00 | 885.00 | 894.00 | 894.00 | 948 |
| 17 Apr 2020 | 910.00 | 911.00 | 899.00 | 899.00 | 899.00 | 1,615 |
| 16 Apr 2020 | 867.00 | 867.00 | 861.00 | 864.00 | 864.00 | 1,056 |
| 15 Apr 2020 | 876.00 | 876.00 | 847.00 | 852.00 | 852.00 | 3,809 |
| 14 Apr 2020 | 870.00 | 882.00 | 867.00 | 874.00 | 874.00 | 3,169 |
| 13 Apr 2020 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | - |
| 09 Apr 2020 | 869.00 | 869.00 | 861.00 | 869.00 | 869.00 | 5,738 |
| 08 Apr 2020 | 860.00 | 875.00 | 858.00 | 871.00 | 871.00 | 5,797 |
| 07 Apr 2020 | 855.00 | 882.00 | 855.00 | 877.00 | 877.00 | 5,459 |
| 06 Apr 2020 | 822.00 | 840.00 | 819.00 | 840.00 | 840.00 | 3,619 |
| 03 Apr 2020 | 804.00 | 812.00 | 802.00 | 804.00 | 804.00 | 688 |
| 02 Apr 2020 | 801.00 | 813.00 | 790.00 | 804.00 | 804.00 | 1,279 |
| 01 Apr 2020 | 799.00 | 801.00 | 784.00 | 784.00 | 784.00 | 2,718 |
| 31 Mar 2020 | 832.00 | 840.00 | 808.72 | 831.00 | 831.00 | 2,941 |
| 30 Mar 2020 | 815.00 | 844.00 | 808.72 | 844.00 | 844.00 | 1,108 |
| 30 Mar 2020 | 7.21913 Dividend | |||||
| 27 Mar 2020 | 849.00 | 849.00 | 805.00 | 809.00 | 801.78 | 2,632 |
| 26 Mar 2020 | 828.00 | 883.00 | 819.00 | 883.00 | 875.12 | 726 |
| 25 Mar 2020 | 840.00 | 865.00 | 828.00 | 837.00 | 829.53 | 4,181 |
| 24 Mar 2020 | 782.00 | 812.00 | 772.00 | 812.00 | 804.75 | 3,605 |
| 23 Mar 2020 | 702.00 | 743.00 | 702.00 | 713.00 | 706.64 | 3,215 |
| 20 Mar 2020 | 775.00 | 787.00 | 747.00 | 766.00 | 759.16 | 1,776 |
| 19 Mar 2020 | 705.00 | 732.00 | 692.00 | 718.00 | 711.59 | 8,713 |
| 18 Mar 2020 | 750.00 | 753.00 | 725.00 | 741.00 | 734.39 | 3,590 |
| 17 Mar 2020 | 817.00 | 817.00 | 755.00 | 795.00 | 787.91 | 4,405 |
| 16 Mar 2020 | 832.00 | 832.00 | 784.00 | 809.00 | 801.78 | 2,854 |
| 13 Mar 2020 | 864.00 | 912.00 | 862.00 | 885.00 | 877.10 | 3,689 |
| 12 Mar 2020 | 891.00 | 891.00 | 804.00 | 807.00 | 799.80 | 4,542 |
| 11 Mar 2020 | 932.00 | 938.00 | 918.00 | 928.00 | 919.72 | 2,892 |
| 10 Mar 2020 | 945.00 | 965.00 | 938.00 | 938.00 | 929.63 | 2,672 |
| 09 Mar 2020 | 910.00 | 947.00 | 910.00 | 937.00 | 928.64 | 3,103 |
| 06 Mar 2020 | 996.00 | 998.00 | 971.00 | 979.00 | 970.26 | 4,650 |
| 05 Mar 2020 | 1,030.00 | 1,034.00 | 1,014.00 | 1,016.00 | 1,006.93 | 1,151 |
| 04 Mar 2020 | 1,008.00 | 1,018.00 | 1,008.00 | 1,016.00 | 1,006.93 | 1,320 |
| 03 Mar 2020 | 984.00 | 1,002.00 | 982.00 | 987.00 | 978.19 | 8,944 |
| 02 Mar 2020 | 970.00 | 975.00 | 947.00 | 969.00 | 960.35 | 1,377 |
| 28 Feb 2020 | 923.00 | 950.00 | 910.00 | 945.00 | 936.57 | 14,879 |
| 27 Feb 2020 | 976.00 | 990.00 | 958.00 | 967.00 | 958.37 | 3,908 |
| 26 Feb 2020 | 978.00 | 991.00 | 967.00 | 991.00 | 982.16 | 3,816 |
| 25 Feb 2020 | 1,008.00 | 1,018.00 | 989.00 | 997.00 | 988.10 | 5,660 |
| 24 Feb 2020 | 998.00 | 1,000.00 | 971.00 | 986.00 | 977.20 | 5,555 |
| 21 Feb 2020 | 1,030.00 | 1,036.00 | 1,026.00 | 1,036.00 | 1,026.76 | 2,694 |
| 20 Feb 2020 | 1,066.00 | 1,066.00 | 1,034.00 | 1,034.00 | 1,024.77 | 1,575 |
| 19 Feb 2020 | 1,078.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,070.36 | 745 |
| 18 Feb 2020 | 1,072.00 | 1,074.00 | 1,050.00 | 1,060.00 | 1,050.54 | 1,791 |
| 14 Feb 2020 | 1,106.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,098.11 | 1,036 |
| 13 Feb 2020 | 1,082.00 | 1,082.00 | 1,066.00 | 1,078.00 | 1,068.38 | 1,520 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.