Market data

Select a section

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

(SMSD)
Sector: n/a
$879.00
$23.00 2.69
Last updated: 11:54:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $1,230.00 $1,230.00 $1,216.00 $1,216.00 993
16/07/2024 $1,236.00 $1,242.00 $1,232.00 $1,232.00 933
15/07/2024 $1,240.00 $1,256.00 $1,240.00 $1,242.00 503
12/07/2024 $1,218.00 $1,286.00 $1,188.00 $1,226.00 1,004
11/07/2024 $1,256.00 $1,278.00 $1,250.00 $1,256.00 2,937
10/07/2024 $1,264.00 $1,270.00 $1,242.00 $1,266.00 807
09/07/2024 $1,246.00 $1,250.00 $1,228.00 $1,246.00 714
08/07/2024 $1,244.00 $1,254.00 $1,242.00 $1,246.00 1,662
05/07/2024 $1,220.00 $1,250.00 $1,174.00 $1,238.00 2,279
04/07/2024 $1,192.00 $1,194.00 $1,180.00 $1,186.00 737
03/07/2024 $1,158.00 $1,200.00 $1,150.00 $1,156.00 1,399
02/07/2024 $1,150.00 $1,160.00 $1,144.00 $1,160.00 893
01/07/2024 $1,164.00 $1,164.00 $1,148.00 $1,148.00 305
28/06/2024 $1,150.00 $1,164.00 $1,150.00 $1,154.00 305
27/06/2024 $1,154.00 $1,166.00 $1,142.00 $1,154.00 783
26/06/2024 $1,152.00 $1,160.00 $1,150.00 $1,150.00 200
25/06/2024 $1,164.00 $1,166.00 $1,150.00 $1,152.00 711
24/06/2024 $1,184.00 $1,184.00 $1,158.00 $1,168.00 2,030
21/06/2024 $1,152.00 $1,152.00 $1,142.00 $1,146.00 285
20/06/2024 $1,172.00 $1,200.00 $1,146.00 $1,148.00 2,126
19/06/2024 $1,152.00 $1,160.00 $1,144.00 $1,146.00 781
18/06/2024 $1,140.00 $1,148.00 $1,134.00 $1,148.00 700
17/06/2024 $1,134.00 $1,140.00 $1,112.00 $1,132.00 1,072
14/06/2024 $1,162.00 $1,166.00 $1,122.00 $1,154.00 1,521
13/06/2024 $1,148.00 $1,158.00 $1,140.00 $1,144.00 1,586
12/06/2024 $1,114.00 $1,144.00 $1,110.00 $1,144.00 1,844
11/06/2024 $1,106.00 $1,122.00 $1,102.00 $1,102.00 458
10/06/2024 $1,132.00 $1,152.00 $1,112.00 $1,132.00 684
07/06/2024 $1,146.00 $1,154.00 $1,126.00 $1,132.00 891
06/06/2024 $1,152.00 $1,162.00 $1,140.00 $1,154.00 1,018
05/06/2024 $1,138.00 $1,140.00 $1,126.00 $1,140.00 870
04/06/2024 $1,106.00 $1,134.00 $1,106.00 $1,122.00 3,747
03/06/2024 $1,114.00 $1,120.00 $1,110.00 $1,120.00 1,707
31/05/2024 $1,096.00 $1,118.00 $1,086.00 $1,088.00 572
30/05/2024 $1,098.00 $1,118.00 $1,090.00 $1,108.00 1,185
29/05/2024 $1,132.00 $1,169.60 $1,108.00 $1,116.00 1,470
28/05/2024 $1,160.00 $1,180.00 $1,150.00 $1,162.00 2,634
27/05/2024 $1,138.00 $1,144.00 $1,128.00 $1,136.00 2,188

Market data

Select a section