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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | - | - | - | - | - | - |
| 04 Mar 2021 | 1,640.00 | 1,640.00 | 1,614.00 | 1,634.00 | 1,634.00 | 1,270 |
| 03 Mar 2021 | 1,646.00 | 1,650.00 | 1,632.00 | 1,642.00 | 1,642.00 | 1,131 |
| 02 Mar 2021 | 1,640.00 | 1,644.00 | 1,624.00 | 1,624.00 | 1,624.00 | 3,194 |
| 01 Mar 2021 | 1,640.00 | 1,684.00 | 1,640.00 | 1,684.00 | 1,684.00 | 1,801 |
| 26 Feb 2021 | 1,630.00 | 1,638.00 | 1,612.00 | 1,628.00 | 1,628.00 | 1,012 |
| 25 Feb 2021 | 1,666.00 | 1,674.00 | 1,662.00 | 1,666.00 | 1,666.00 | 1,511 |
| 24 Feb 2021 | 1,640.00 | 1,644.00 | 1,626.00 | 1,644.00 | 1,644.00 | 1,671 |
| 23 Feb 2021 | 1,656.00 | 1,662.00 | 1,614.00 | 1,636.00 | 1,636.00 | 1,574 |
| 22 Feb 2021 | 1,676.00 | 1,684.00 | 1,656.00 | 1,674.00 | 1,674.00 | 2,038 |
| 19 Feb 2021 | 1,702.00 | 1,716.00 | 1,702.00 | 1,712.00 | 1,712.00 | 1,103 |
| 18 Feb 2021 | 1,678.00 | 1,678.00 | 1,656.00 | 1,662.00 | 1,662.00 | 1,009 |
| 17 Feb 2021 | 1,692.00 | 1,698.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,307 |
| 16 Feb 2021 | 1,736.00 | 1,736.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,582 |
| 12 Feb 2021 | 1,696.00 | 1,702.00 | 1,686.00 | 1,698.00 | 1,698.00 | 351 |
| 11 Feb 2021 | 1,688.00 | 1,704.00 | 1,682.00 | 1,700.00 | 1,700.00 | 859 |
| 10 Feb 2021 | 1,670.00 | 1,686.00 | 1,668.00 | 1,678.00 | 1,678.00 | 1,189 |
| 09 Feb 2021 | 1,656.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,668.00 | 1,104 |
| 08 Feb 2021 | 1,666.00 | 1,668.00 | 1,652.00 | 1,656.00 | 1,656.00 | 1,314 |
| 05 Feb 2021 | 1,650.00 | 1,668.00 | 1,648.00 | 1,668.00 | 1,668.00 | 1,129 |
| 04 Feb 2021 | 1,644.00 | 1,654.00 | 1,644.00 | 1,650.00 | 1,650.00 | 1,221 |
| 03 Feb 2021 | 1,676.00 | 1,682.00 | 1,662.00 | 1,666.00 | 1,666.00 | 1,571 |
| 02 Feb 2021 | 1,668.00 | 1,682.00 | 1,668.00 | 1,682.00 | 1,682.00 | 313 |
| 01 Feb 2021 | 1,646.00 | 1,648.00 | 1,632.00 | 1,644.00 | 1,644.00 | 597 |
| 29 Jan 2021 | 1,648.00 | 1,648.00 | 1,628.00 | 1,644.00 | 1,644.00 | 1,395 |
| 28 Jan 2021 | 1,680.00 | 1,710.00 | 1,666.00 | 1,706.00 | 1,706.00 | 2,064 |
| 27 Jan 2021 | 1,736.00 | 1,744.00 | 1,706.00 | 1,718.00 | 1,718.00 | 1,644 |
| 26 Jan 2021 | 1,776.00 | 1,776.00 | 1,754.00 | 1,768.00 | 1,768.00 | 3,809 |
| 25 Jan 2021 | 1,794.00 | 1,798.00 | 1,774.00 | 1,776.00 | 1,776.00 | 1,069 |
| 22 Jan 2021 | 1,774.00 | 1,774.00 | 1,758.00 | 1,760.00 | 1,760.00 | 1,602 |
| 21 Jan 2021 | 1,768.00 | 1,792.00 | 1,760.00 | 1,788.00 | 1,788.00 | 3,763 |
| 20 Jan 2021 | 1,760.00 | 1,760.00 | 1,736.00 | 1,744.00 | 1,744.00 | 1,265 |
| 19 Jan 2021 | 1,716.00 | 1,734.00 | 1,708.00 | 1,726.00 | 1,726.00 | 2,476 |
| 15 Jan 2021 | 1,778.00 | 1,778.00 | 1,750.00 | 1,762.00 | 1,762.00 | 1,184 |
| 14 Jan 2021 | 1,768.00 | 1,808.00 | 1,764.00 | 1,806.00 | 1,806.00 | 2,784 |
| 13 Jan 2021 | 1,776.00 | 1,786.00 | 1,752.00 | 1,752.00 | 1,752.00 | 3,195 |
| 12 Jan 2021 | 1,806.00 | 1,812.00 | 1,796.00 | 1,804.00 | 1,804.00 | 1,674 |
| 11 Jan 2021 | 1,816.00 | 1,844.00 | 1,816.00 | 1,834.00 | 1,834.00 | 4,772 |
| 08 Jan 2021 | 1,754.00 | 1,780.00 | 1,754.00 | 1,768.00 | 1,768.00 | 1,576 |
| 07 Jan 2021 | 1,710.00 | 1,716.00 | 1,676.00 | 1,698.00 | 1,698.00 | 4,120 |
| 06 Jan 2021 | 1,718.00 | 1,718.00 | 1,702.00 | 1,712.00 | 1,712.00 | 1,349 |
| 05 Jan 2021 | 1,732.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,988 |
| 04 Jan 2021 | 1,702.00 | 1,748.00 | 1,700.00 | 1,724.00 | 1,724.00 | 4,542 |
| 31 Dec 2020 | 1,676.00 | 1,680.00 | 1,654.00 | 1,670.00 | 1,670.00 | 309 |
| 30 Dec 2020 | 1,676.00 | 1,680.00 | 1,664.00 | 1,676.00 | 1,676.00 | 4,414 |
| 29 Dec 2020 | 1,646.00 | 1,670.00 | 1,640.00 | 1,642.00 | 1,642.00 | 4,046 |
| 28 Dec 2020 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - |
| 24 Dec 2020 | 1,642.00 | 1,652.00 | 1,642.00 | 1,644.00 | 1,644.00 | 152 |
| 23 Dec 2020 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 395 |
| 22 Dec 2020 | 1,540.00 | 1,540.00 | 1,524.00 | 1,538.00 | 1,538.00 | 5,648 |
| 21 Dec 2020 | 1,532.00 | 1,550.00 | 1,506.00 | 1,524.00 | 1,524.00 | 3,074 |
| 18 Dec 2020 | 1,562.00 | 1,570.00 | 1,536.00 | 1,548.00 | 1,548.00 | 2,167 |
| 17 Dec 2020 | 1,574.00 | 1,582.00 | 1,570.00 | 1,582.00 | 1,582.00 | 6,752 |
| 16 Dec 2020 | 1,566.00 | 1,588.00 | 1,566.00 | 1,578.00 | 1,578.00 | 1,101 |
| 15 Dec 2020 | 1,584.00 | 1,584.00 | 1,572.00 | 1,582.00 | 1,582.00 | 1,689 |
| 14 Dec 2020 | 1,590.00 | 1,590.00 | 1,572.00 | 1,576.00 | 1,576.00 | 1,933 |
| 11 Dec 2020 | 1,574.00 | 1,578.00 | 1,558.00 | 1,566.00 | 1,566.00 | 3,044 |
| 10 Dec 2020 | 1,550.00 | 1,550.00 | 1,532.00 | 1,542.00 | 1,542.00 | 3,057 |
| 09 Dec 2020 | 1,520.00 | 1,540.00 | 1,520.00 | 1,524.00 | 1,524.00 | 2,567 |
| 08 Dec 2020 | 1,494.00 | 1,512.00 | 1,494.00 | 1,504.00 | 1,504.00 | 2,579 |
| 07 Dec 2020 | 1,536.00 | 1,536.00 | 1,522.00 | 1,522.00 | 1,522.00 | 5,521 |
| 04 Dec 2020 | 1,500.00 | 1,514.00 | 1,500.00 | 1,514.00 | 1,514.00 | 909 |
| 03 Dec 2020 | 1,448.00 | 1,466.00 | 1,446.00 | 1,464.00 | 1,464.00 | 7,386 |
| 02 Dec 2020 | 1,438.00 | 1,440.00 | 1,426.00 | 1,434.00 | 1,434.00 | 6,234 |
| 01 Dec 2020 | 1,396.00 | 1,404.00 | 1,388.00 | 1,402.00 | 1,402.00 | 3,578 |
| 30 Nov 2020 | 1,376.00 | 1,386.00 | 1,366.00 | 1,366.00 | 1,366.00 | 2,405 |
| 27 Nov 2020 | 1,406.00 | 1,410.00 | 1,388.00 | 1,394.00 | 1,394.00 | 2,286 |
| 25 Nov 2020 | 1,366.00 | 1,378.00 | 1,362.00 | 1,372.00 | 1,372.00 | 1,098 |
| 24 Nov 2020 | 1,390.00 | 1,390.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1,628 |
| 23 Nov 2020 | 1,354.00 | 1,364.00 | 1,354.00 | 1,356.00 | 1,356.00 | 4,623 |
| 20 Nov 2020 | 1,300.00 | 1,306.00 | 1,294.00 | 1,300.00 | 1,300.00 | 525 |
| 19 Nov 2020 | 1,284.00 | 1,294.00 | 1,282.00 | 1,288.00 | 1,288.00 | 338 |
| 18 Nov 2020 | 1,304.00 | 1,316.00 | 1,300.00 | 1,308.00 | 1,308.00 | 7,259 |
| 17 Nov 2020 | 1,324.00 | 1,328.00 | 1,304.00 | 1,304.00 | 1,304.00 | 4,569 |
| 16 Nov 2020 | 1,318.00 | 1,330.00 | 1,310.00 | 1,326.00 | 1,326.00 | 2,915 |
| 13 Nov 2020 | 1,276.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,290.00 | 1,279 |
| 12 Nov 2020 | 1,284.00 | 1,284.00 | 1,274.00 | 1,282.00 | 1,282.00 | 2,260 |
| 11 Nov 2020 | 1,262.00 | 1,274.00 | 1,256.00 | 1,274.00 | 1,274.00 | 3,582 |
| 10 Nov 2020 | 1,214.00 | 1,236.00 | 1,214.00 | 1,232.00 | 1,232.00 | 4,275 |
| 09 Nov 2020 | 1,216.00 | 1,236.00 | 1,216.00 | 1,226.00 | 1,226.00 | 2,177 |
| 06 Nov 2020 | 1,196.00 | 1,200.00 | 1,182.00 | 1,200.00 | 1,200.00 | 5,027 |
| 05 Nov 2020 | 1,178.00 | 1,192.00 | 1,178.00 | 1,190.00 | 1,190.00 | 3,251 |
| 04 Nov 2020 | 1,146.00 | 1,170.00 | 1,144.00 | 1,170.00 | 1,170.00 | 1,855 |
| 03 Nov 2020 | 1,152.00 | 1,162.00 | 1,152.00 | 1,162.00 | 1,162.00 | 829 |
| 02 Nov 2020 | 1,124.00 | 1,136.00 | 1,124.00 | 1,134.00 | 1,134.00 | 1,201 |
| 30 Oct 2020 | 1,120.00 | 1,130.00 | 1,110.00 | 1,124.00 | 1,124.00 | 3,181 |
| 29 Oct 2020 | 1,126.00 | 1,142.00 | 1,112.00 | 1,142.00 | 1,142.00 | 4,404 |
| 28 Oct 2020 | 1,152.00 | 1,158.00 | 1,118.00 | 1,128.00 | 1,128.00 | 4,463 |
| 27 Oct 2020 | 1,172.00 | 1,178.00 | 1,160.00 | 1,166.00 | 1,166.00 | 4,344 |
| 26 Oct 2020 | 1,178.00 | 1,186.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,677 |
| 23 Oct 2020 | 1,174.00 | 1,192.00 | 1,174.00 | 1,184.00 | 1,184.00 | 11,495 |
| 22 Oct 2020 | 1,174.00 | 1,178.00 | 1,170.00 | 1,174.00 | 1,174.00 | 34,925 |
| 21 Oct 2020 | 1,176.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,176.00 | 1,054 |
| 20 Oct 2020 | 1,168.00 | 1,176.00 | 1,168.00 | 1,176.00 | 1,176.00 | 1,122 |
| 19 Oct 2020 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,160.00 | 786 |
| 16 Oct 2020 | 1,148.00 | 1,160.00 | 1,148.00 | 1,154.00 | 1,154.00 | 1,892 |
| 15 Oct 2020 | 1,150.00 | 1,154.00 | 1,134.00 | 1,144.00 | 1,144.00 | 2,709 |
| 14 Oct 2020 | 1,168.00 | 1,168.00 | 1,156.00 | 1,164.00 | 1,164.00 | 1,352 |
| 13 Oct 2020 | 1,170.00 | 1,172.00 | 1,160.00 | 1,162.00 | 1,162.00 | 1,515 |
| 12 Oct 2020 | 1,150.00 | 1,165.00 | 1,142.00 | 1,160.00 | 1,160.00 | 3,142 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
