Market data

Select a section

Samsung Electronics Co Ltd (ATT) GDS (Reg S)

(SMSD)
Sector: n/a
$759.00
$-3.00 -0.39
Last updated: 17:10:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $758.00 $764.00 $753.00 $759.00 617
16/01/2025 $764.00 $765.00 $758.00 $765.00 888
15/01/2025 $755.00 $769.00 $755.00 $765.00 670
14/01/2025 $755.00 $761.00 $753.00 $755.00 1,397
13/01/2025 $760.00 $761.00 $754.00 $757.00 1,023
10/01/2025 $790.00 $791.00 $775.00 $776.00 1,907
09/01/2025 $799.00 $826.00 $796.00 $799.00 586
08/01/2025 $803.00 $809.00 $796.00 $798.00 1,466
07/01/2025 $802.00 $812.00 $794.00 $799.00 2,009
06/01/2025 $790.00 $814.00 $790.00 $808.00 3,019
03/01/2025 $777.00 $777.00 $771.00 $776.00 410
02/01/2025 $762.00 $767.00 $760.00 $763.00 1,281
01/01/2025 $762.00 $766.00 $754.00 $760.00 1,437
31/12/2024 $762.00 $766.00 $754.00 $760.00 1,437
30/12/2024 $756.00 $760.00 $746.00 $751.00 1,458
27/12/2024 $767.00 $773.00 $760.00 $763.00 968
26/12/2024 $774.00 $785.00 $756.00 $766.00 283
25/12/2024 $774.00 $785.00 $756.00 $766.00 283
24/12/2024 $774.00 $785.00 $756.00 $766.00 283
23/12/2024 $760.00 $782.00 $755.00 $765.00 606
20/12/2024 $746.00 $752.00 $743.00 $750.00 2,613
19/12/2024 $769.00 $787.00 $763.00 $766.00 2,266
18/12/2024 $789.00 $792.00 $785.00 $788.00 1,339
17/12/2024 $784.00 $787.00 $780.00 $784.00 12,781
16/12/2024 $811.00 $812.00 $802.00 $805.00 1,889
13/12/2024 $816.00 $818.00 $806.00 $806.00 1,691
12/12/2024 $819.00 $823.00 $794.96 $812.00 2,672
11/12/2024 $794.00 $818.00 $792.00 $814.00 4,183
10/12/2024 $790.00 $793.00 $780.00 $784.00 1,973
09/12/2024 $791.00 $800.00 $781.00 $789.00 2,398
06/12/2024 $802.00 $810.00 $793.00 $808.00 3,052
05/12/2024 $814.00 $818.00 $807.00 $808.00 1,303
04/12/2024 $803.00 $815.00 $800.00 $803.00 3,414
03/12/2024 $819.00 $820.00 $764.00 $794.00 6,995
02/12/2024 $811.00 $819.00 $811.00 $815.00 1,601
29/11/2024 $834.00 $854.00 $831.00 $838.00 1,766
28/11/2024 $854.00 $858.00 $843.00 $858.00 270
27/11/2024 $859.00 $860.00 $850.00 $851.00 972
26/11/2024 $880.00 $900.00 $864.00 $882.00 1,381
25/11/2024 $880.00 $911.00 $876.00 $880.00 1,273
22/11/2024 $863.00 $867.00 $854.00 $872.00 1,338
21/11/2024 $872.00 $873.00 $861.00 $872.00 1,345
20/11/2024 $854.00 $859.00 $840.00 $840.00 1,848
19/11/2024 $872.00 $874.31 $860.00 $868.00 1,022
18/11/2024 $873.00 $876.00 $861.00 $872.00 1,328
15/11/2024 $820.00 $876.00 $817.00 $773.00 2,140
14/11/2024 $769.00 $773.00 $763.00 $773.00 2,305
13/11/2024 $767.00 $775.00 $762.00 $770.00 5,909
12/11/2024 $797.00 $800.00 $790.00 $795.00 3,081
11/11/2024 $832.00 $832.00 $817.00 $817.00 2,630
08/11/2024 $854.00 $854.00 $840.00 $841.00 701
07/11/2024 $847.00 $866.00 $833.00 $852.00 817
06/11/2024 $849.00 $854.00 $835.00 $841.00 2,530
05/11/2024 $877.00 $908.00 $869.00 $874.00 875
04/11/2024 $884.00 $885.00 $875.00 $880.00 1,136
01/11/2024 $870.00 $881.00 $868.00 $878.00 594
31/10/2024 $876.00 $884.00 $870.00 $872.00 1,525
30/10/2024 $889.00 $894.00 $879.00 $886.00 2,031
29/10/2024 $888.00 $893.00 $861.00 $889.00 1,262
28/10/2024 $887.00 $889.00 $877.00 $883.00 2,898
25/10/2024 $861.00 $868.00 $855.00 $865.00 1,960
24/10/2024 $886.00 $1,196.00 $882.00 $909.00 2,155
23/10/2024 $907.00 $912.00 $904.00 $909.00 347
22/10/2024 $899.00 $899.00 $891.00 $896.00 1,715
21/10/2024 $916.00 $919.00 $900.00 $900.00 1,649
18/10/2024 $911.00 $917.00 $906.00 $915.00 749
17/10/2024 $922.00 $928.00 $910.00 $920.00 2,402
16/10/2024 $919.00 $931.00 $917.00 $930.00 3,094
15/10/2024 $921.00 $927.00 $912.00 $919.00 5,705
14/10/2024 $911.00 $924.00 $911.00 $918.00 2,502
11/10/2024 $907.00 $908.00 $894.00 $897.00 4,521
10/10/2024 $914.00 $919.00 $893.00 $903.00 6,066
09/10/2024 $933.00 $959.00 $931.00 $953.00 3,715
08/10/2024 $939.00 $941.00 $927.00 $932.00 3,798
07/10/2024 $950.00 $953.00 $944.00 $945.00 1,587
04/10/2024 $960.00 $964.00 $952.00 $952.00 1,056
03/10/2024 $983.00 $988.00 $961.00 $970.00 1,300
02/10/2024 $985.00 $990.00 $970.00 $976.00 3,125
01/10/2024 $985.00 $1,018.00 $962.00 $970.00 2,676
30/09/2024 $980.00 $985.00 $969.00 $983.00 2,680
27/09/2024 $1,016.00 $1,024.00 $1,010.00 $1,022.00 1,185
26/09/2024 $1,016.00 $1,034.00 $1,006.00 $1,020.00 1,401
25/09/2024 $987.00 $994.00 $981.00 $993.00 884
24/09/2024 $987.00 $1,004.00 $987.00 $995.00 2,281
23/09/2024 $995.00 $1,060.00 $981.00 $995.00 3,920
20/09/2024 $996.00 $1,008.00 $982.00 $991.00 1,956
19/09/2024 $989.00 $1,082.00 $962.50 $999.00 4,307
18/09/2024 $998.00 $1,002.00 $992.00 $992.00 461
17/09/2024 $1,004.00 $1,008.00 $987.00 $998.00 1,292
16/09/2024 $993.00 $1,014.00 $993.00 $1,002.00 946
13/09/2024 $989.00 $1,006.00 $989.00 $989.00 1,043
12/09/2024 $1,000.00 $1,008.00 $989.00 $990.00 2,194
11/09/2024 $994.00 $1,002.00 $984.00 $1,020.00 1,911
10/09/2024 $1,024.00 $1,028.00 $1,018.00 $1,020.00 1,125
09/09/2024 $1,026.00 $1,034.00 $1,024.00 $1,032.00 1,183
06/09/2024 $1,056.00 $1,060.00 $1,028.00 $1,028.00 1,589
05/09/2024 $1,058.00 $1,062.00 $1,044.00 $1,050.00 669
04/09/2024 $1,056.00 $1,078.00 $1,026.00 $1,066.00 1,452
03/09/2024 $1,106.00 $1,198.00 $1,080.00 $1,084.00 1,176
02/09/2024 $1,128.00 $1,128.00 $1,120.00 $1,130.00 663
30/08/2024 $1,134.00 $1,136.00 $1,124.00 $1,130.00 846
29/08/2024 $1,124.00 $1,146.00 $1,102.00 $1,146.00 1,356
28/08/2024 $1,148.00 $1,166.00 $1,134.00 $1,148.00 1,546
27/08/2024 $1,146.00 $1,152.00 $1,142.00 $1,148.00 421
26/08/2024 $1,172.00 $1,172.00 $1,156.00 $1,156.00 332
23/08/2024 $1,172.00 $1,172.00 $1,156.00 $1,156.00 332
22/08/2024 $1,172.00 $1,172.00 $1,156.00 $1,156.00 332
21/08/2024 $1,170.00 $1,196.00 $1,098.00 $1,176.00 562
20/08/2024 $1,184.00 $1,184.00 $1,168.00 $1,172.00 832
19/08/2024 $1,184.00 $1,198.00 $1,174.00 $1,184.00 1,077
16/08/2024 $1,170.00 $1,187.00 $1,170.00 $1,182.00 1,654
15/08/2024 $1,130.00 $1,158.00 $1,100.00 $1,158.00 702
14/08/2024 $1,134.00 $1,178.00 $1,098.00 $1,134.00 401
13/08/2024 $1,106.00 $1,122.00 $1,098.00 $1,118.00 708
12/08/2024 $1,102.00 $1,108.00 $1,078.00 $1,100.00 1,188
09/08/2024 $1,100.00 $1,102.00 $1,088.00 $1,094.00 1,929
08/08/2024 $1,086.00 $1,094.00 $1,056.00 $1,094.00 1,690
07/08/2024 $1,092.00 $1,122.00 $1,076.00 $1,110.00 1,107
06/08/2024 $1,068.00 $1,218.00 $1,040.00 $1,064.00 3,035
05/08/2024 $1,036.00 $1,078.00 $1,024.00 $1,076.00 2,354
02/08/2024 $1,138.00 $1,147.00 $1,126.00 $1,128.00 476
01/08/2024 $1,192.00 $1,218.00 $1,170.00 $1,170.00 1,240
31/07/2024 $1,170.00 $1,204.00 $1,070.00 $1,198.00 1,484
30/07/2024 $1,138.00 $1,144.00 $1,132.00 $1,138.00 679
29/07/2024 $1,154.00 $1,156.00 $1,144.00 $1,148.00 304
26/07/2024 $1,146.00 $1,154.00 $1,142.00 $1,144.00 974
25/07/2024 $1,148.00 $1,350.00 $1,130.00 $1,144.00 1,901
24/07/2024 $1,178.00 $1,350.00 $1,164.00 $1,166.00 1,246
23/07/2024 $1,182.00 $1,190.00 $1,150.00 $1,186.00 459
22/07/2024 $1,170.00 $1,186.00 $1,166.00 $1,176.00 942
19/07/2024 $1,198.00 $1,200.00 $1,110.00 $1,184.00 800
18/07/2024 $1,224.00 $1,236.00 $1,222.00 $1,224.00 1,638

Market data

Select a section