UK markets closed

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
05 Mar 2021------
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
25 Nov 20201,366.001,378.001,362.001,372.001,372.001,098
24 Nov 20201,390.001,390.001,376.001,390.001,390.001,628
23 Nov 20201,354.001,364.001,354.001,356.001,356.004,623
20 Nov 20201,300.001,306.001,294.001,300.001,300.00525
19 Nov 20201,284.001,294.001,282.001,288.001,288.00338
18 Nov 20201,304.001,316.001,300.001,308.001,308.007,259
17 Nov 20201,324.001,328.001,304.001,304.001,304.004,569
16 Nov 20201,318.001,330.001,310.001,326.001,326.002,915
13 Nov 20201,276.001,290.001,276.001,290.001,290.001,279
12 Nov 20201,284.001,284.001,274.001,282.001,282.002,260
11 Nov 20201,262.001,274.001,256.001,274.001,274.003,582
10 Nov 20201,214.001,236.001,214.001,232.001,232.004,275
09 Nov 20201,216.001,236.001,216.001,226.001,226.002,177
06 Nov 20201,196.001,200.001,182.001,200.001,200.005,027
05 Nov 20201,178.001,192.001,178.001,190.001,190.003,251
04 Nov 20201,146.001,170.001,144.001,170.001,170.001,855
03 Nov 20201,152.001,162.001,152.001,162.001,162.00829
02 Nov 20201,124.001,136.001,124.001,134.001,134.001,201
30 Oct 20201,120.001,130.001,110.001,124.001,124.003,181
29 Oct 20201,126.001,142.001,112.001,142.001,142.004,404
28 Oct 20201,152.001,158.001,118.001,128.001,128.004,463
27 Oct 20201,172.001,178.001,160.001,166.001,166.004,344
26 Oct 20201,178.001,186.001,160.001,160.001,160.001,677
23 Oct 20201,174.001,192.001,174.001,184.001,184.0011,495
22 Oct 20201,174.001,178.001,170.001,174.001,174.0034,925
21 Oct 20201,176.001,180.001,170.001,176.001,176.001,054
20 Oct 20201,168.001,176.001,168.001,176.001,176.001,122
19 Oct 20201,164.001,164.001,160.001,160.001,160.00786
16 Oct 20201,148.001,160.001,148.001,154.001,154.001,892
15 Oct 20201,150.001,154.001,134.001,144.001,144.002,709
14 Oct 20201,168.001,168.001,156.001,164.001,164.001,352
13 Oct 20201,170.001,172.001,160.001,162.001,162.001,515
12 Oct 20201,150.001,165.001,142.001,160.001,160.003,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...