Samsung Electronics Co Ltd (ATT) GDS (Reg S)
(SMSD)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$792.00
|
$808.00
|
$752.00
|
$760.00
|
1,982
|
|
03/04/2025
|
$794.00
|
$806.00
|
$790.00
|
$790.00
|
1,224
|
|
02/04/2025
|
$810.00
|
$814.00
|
$806.00
|
$810.00
|
307
|
|
01/04/2025
|
$810.00
|
$812.00
|
$800.00
|
$806.00
|
839
|
|
31/03/2025
|
$800.00
|
$815.00
|
$792.00
|
$796.00
|
964
|
|
28/03/2025
|
$833.00
|
$835.00
|
$816.00
|
$825.00
|
3,168
|
|
27/03/2025
|
$844.00
|
$853.00
|
$844.00
|
$852.00
|
1,535
|
|
26/03/2025
|
$848.00
|
$850.00
|
$837.00
|
$842.00
|
1,988
|
|
25/03/2025
|
$831.00
|
$851.00
|
$830.00
|
$830.00
|
893
|
|
24/03/2025
|
$840.00
|
$848.00
|
$839.00
|
$843.00
|
1,002
|
|
21/03/2025
|
$857.00
|
$862.00
|
$844.00
|
$850.00
|
1,772
|
|
20/03/2025
|
$846.00
|
$849.00
|
$822.00
|
$837.00
|
1,521
|
|
19/03/2025
|
$829.00
|
$832.00
|
$820.00
|
$829.00
|
1,005
|
|
18/03/2025
|
$823.00
|
$825.00
|
$812.00
|
$818.00
|
771
|
|
17/03/2025
|
$810.00
|
$822.00
|
$808.00
|
$820.00
|
2,005
|
|
14/03/2025
|
$781.00
|
$796.00
|
$772.00
|
$779.00
|
2,389
|
|
13/03/2025
|
$780.00
|
$782.00
|
$774.00
|
$777.00
|
926
|
|
12/03/2025
|
$776.00
|
$791.00
|
$775.00
|
$787.00
|
1,195
|
|
11/03/2025
|
$770.00
|
$772.00
|
$762.00
|
$765.00
|
1,463
|
|
10/03/2025
|
$774.00
|
$776.00
|
$755.00
|
$755.00
|
3,488
|
|
07/03/2025
|
$775.00
|
$778.00
|
$770.00
|
$770.00
|
2,092
|
|
06/03/2025
|
$778.00
|
$779.00
|
$762.00
|
$765.00
|
3,507
|
|
05/03/2025
|
$762.00
|
$777.00
|
$762.00
|
$764.00
|
4,095
|
|
04/03/2025
|
$772.00
|
$772.00
|
$756.00
|
$756.00
|
1,293
|
|
03/03/2025
|
$771.00
|
$775.00
|
$767.00
|
$767.00
|
2,120
|
|
28/02/2025
|
$758.00
|
$771.00
|
$758.00
|
$769.00
|
3,137
|
|
27/02/2025
|
$808.00
|
$809.00
|
$792.00
|
$793.00
|
3,637
|
|
26/02/2025
|
$816.00
|
$818.00
|
$810.00
|
$814.00
|
3,657
|
|
25/02/2025
|
$826.00
|
$830.00
|
$816.00
|
$816.00
|
2,654
|
|
24/02/2025
|
$836.00
|
$841.00
|
$817.00
|
$832.00
|
910
|
|
21/02/2025
|
$855.00
|
$855.00
|
$845.00
|
$846.00
|
925
|
|
20/02/2025
|
$862.00
|
$862.00
|
$852.00
|
$852.00
|
3,375
|
|
19/02/2025
|
$847.00
|
$859.00
|
$846.00
|
$853.00
|
2,484
|
|
18/02/2025
|
$809.00
|
$819.00
|
$809.00
|
$817.00
|
1,615
|
|
17/02/2025
|
$796.00
|
$805.00
|
$781.00
|
$792.00
|
643
|
|
14/02/2025
|
$800.00
|
$808.00
|
$796.00
|
$802.00
|
935
|
|
13/02/2025
|
$787.00
|
$797.00
|
$787.00
|
$796.00
|
1,097
|
|
12/02/2025
|
$790.00
|
$799.00
|
$779.00
|
$780.00
|
1,100
|
|
11/02/2025
|
$785.00
|
$791.00
|
$783.00
|
$789.00
|
6,206
|
|
10/02/2025
|
$783.00
|
$790.00
|
$747.08
|
$789.00
|
1,353
|
|
07/02/2025
|
$765.00
|
$771.00
|
$760.00
|
$763.00
|
2,467
|
|
06/02/2025
|
$764.00
|
$765.00
|
$760.00
|
$758.00
|
623
|
|
05/02/2025
|
$756.00
|
$762.00
|
$754.00
|
$758.00
|
810
|
|
04/02/2025
|
$743.00
|
$752.00
|
$742.00
|
$752.00
|
1,221
|
|
03/02/2025
|
$718.00
|
$726.00
|
$714.00
|
$723.00
|
2,046
|
|
31/01/2025
|
$742.00
|
$747.00
|
$741.00
|
$743.00
|
911
|
|
30/01/2025
|
$750.00
|
$755.00
|
$749.00
|
$751.00
|
1,000
|
|
29/01/2025
|
$750.00
|
$757.00
|
$745.00
|
$750.00
|
1,783
|
|
28/01/2025
|
$736.00
|
$743.00
|
$726.00
|
$740.00
|
4,312
|
|
27/01/2025
|
$750.00
|
$756.00
|
$731.00
|
$735.00
|
4,164
|
|
24/01/2025
|
$765.00
|
$775.00
|
$758.00
|
$765.00
|
3,144
|
|
23/01/2025
|
$759.00
|
$763.00
|
$757.00
|
$760.00
|
1,484
|
|
22/01/2025
|
$770.00
|
$776.00
|
$767.00
|
$770.00
|
1,210
|
|
21/01/2025
|
$764.00
|
$765.00
|
$757.00
|
$765.00
|
1,464
|
|
20/01/2025
|
$758.00
|
$764.00
|
$752.00
|
$760.00
|
1,699
|
|
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
|