Select a section

SEARCH

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

(SMSN)

Sector: n/a

$1,023.00

$36.00 3.65

Last updated: 13:23:54

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	$996.50	$1,000.00	$984.50	$1,004.00	18,019
21/11/2024	$1,005.00	$1,007.00	$994.50	$1,004.00	22,515
20/11/2024	$990.00	$992.00	$969.00	$969.00	12,994
19/11/2024	$1,010.00	$1,011.00	$994.00	$1,008.00	11,586
18/11/2024	$1,010.00	$1,019.00	$997.50	$1,011.00	25,028
15/11/2024	$952.00	$990.50	$949.50	$898.00	46,338
14/11/2024	$892.00	$905.50	$892.00	$898.00	21,577
13/11/2024	$910.00	$917.50	$899.00	$899.00	39,518
12/11/2024	$950.00	$950.00	$930.00	$936.50	27,515
11/11/2024	$985.00	$986.00	$971.00	$979.50	14,994
08/11/2024	$1,027.00	$1,030.00	$1,010.00	$1,014.00	11,547
07/11/2024	$1,030.00	$1,041.00	$1,025.00	$1,036.00	18,514
06/11/2024	$1,028.00	$1,031.00	$1,000.00	$1,004.00	23,635
05/11/2024	$1,053.00	$1,053.00	$1,038.00	$1,046.00	11,698
04/11/2024	$1,070.00	$1,073.00	$1,060.00	$1,060.00	13,081
01/11/2024	$1,059.00	$1,070.00	$1,058.00	$1,068.00	23,836
31/10/2024	$1,071.00	$1,079.00	$1,059.00	$1,059.00	30,727
30/10/2024	$1,068.00	$1,072.00	$1,056.00	$1,060.00	10,603
29/10/2024	$1,074.00	$1,075.00	$1,063.00	$1,069.00	15,778
28/10/2024	$1,048.00	$1,052.00	$1,039.00	$1,043.00	11,613
25/10/2024	$1,000.00	$1,016.00	$999.00	$1,014.00	14,984
24/10/2024	$1,030.00	$1,036.00	$1,025.00	$1,058.00	8,316
23/10/2024	$1,068.00	$1,072.00	$1,055.00	$1,058.00	18,778
22/10/2024	$1,043.00	$1,050.00	$1,038.00	$1,045.00	9,138
21/10/2024	$1,075.00	$1,077.00	$1,054.00	$1,054.00	16,743
18/10/2024	$1,080.00	$1,094.00	$1,078.00	$1,086.00	16,123
17/10/2024	$1,115.00	$1,115.00	$1,089.00	$1,093.00	16,350
16/10/2024	$1,090.00	$1,097.00	$1,088.00	$1,092.00	15,997
15/10/2024	$1,105.00	$1,115.00	$1,087.00	$1,097.00	31,302
14/10/2024	$1,123.00	$1,124.00	$1,107.00	$1,111.00	21,367
11/10/2024	$1,096.00	$1,104.00	$1,090.00	$1,101.00	16,840
10/10/2024	$1,100.00	$1,102.00	$1,084.00	$1,092.00	24,223
09/10/2024	$1,127.00	$1,141.00	$1,124.00	$1,134.00	12,267
08/10/2024	$1,118.00	$1,130.00	$1,107.00	$1,126.00	19,496
07/10/2024	$1,132.00	$1,138.00	$1,102.50	$1,132.00	14,886
04/10/2024	$1,143.00	$1,143.00	$1,132.00	$1,132.00	14,972
03/10/2024	$1,165.00	$1,166.00	$1,148.00	$1,155.00	11,090
02/10/2024	$1,168.00	$1,173.00	$1,152.00	$1,164.00	16,578
01/10/2024	$1,180.00	$1,185.00	$1,150.00	$1,159.00	15,227
30/09/2024	$1,184.00	$1,189.00	$1,169.00	$1,169.00	21,013
27/09/2024	$1,222.00	$1,239.00	$1,216.00	$1,227.00	18,751
26/09/2024	$1,230.00	$1,250.00	$1,220.00	$1,233.00	34,961
25/09/2024	$1,173.00	$1,185.00	$1,170.00	$1,185.00	11,946
24/09/2024	$1,183.00	$1,200.00	$1,183.00	$1,190.00	27,404
23/09/2024	$1,167.00	$1,183.00	$1,163.00	$1,181.00	13,577
20/09/2024	$1,186.00	$1,191.00	$1,171.00	$1,171.00	20,936
19/09/2024	$1,195.00	$1,204.00	$1,187.00	$1,204.00	18,307
18/09/2024	$1,210.00	$1,216.00	$1,206.00	$1,212.00	11,064
17/09/2024	$1,220.00	$1,223.00	$1,209.00	$1,209.00	18,466
16/09/2024	$1,229.00	$1,236.00	$1,212.00	$1,216.00	9,354
13/09/2024	$1,217.00	$1,260.00	$1,209.00	$1,221.00	19,298
12/09/2024	$1,242.00	$1,244.00	$1,220.00	$1,205.00	25,188
11/09/2024	$1,209.00	$1,212.00	$1,190.00	$1,205.00	21,699
10/09/2024	$1,235.00	$1,244.00	$1,230.00	$1,235.00	19,056
09/09/2024	$1,264.00	$1,274.00	$1,259.00	$1,264.00	9,022
06/09/2024	$1,295.00	$1,299.00	$1,261.00	$1,268.00	14,291
05/09/2024	$1,295.00	$1,305.00	$1,288.00	$1,293.00	12,147
04/09/2024	$1,300.00	$1,330.00	$1,297.00	$1,319.00	23,901
03/09/2024	$1,360.00	$1,361.00	$1,324.00	$1,324.00	13,301
02/09/2024	$1,396.00	$1,401.00	$1,389.00	$1,391.00	7,597
30/08/2024	$1,392.00	$1,402.00	$1,391.00	$1,391.00	11,927
29/08/2024	$1,386.00	$1,415.00	$1,383.00	$1,410.00	20,374
28/08/2024	$1,425.00	$1,430.00	$1,416.00	$1,416.00	16,342
27/08/2024	$1,420.00	$1,428.00	$1,413.00	$1,422.00	12,736
26/08/2024	$1,469.00	$1,478.00	$1,447.00	$1,448.00	8,492
23/08/2024	$1,469.00	$1,478.00	$1,447.00	$1,448.00	8,492
22/08/2024	$1,469.00	$1,478.00	$1,447.00	$1,448.00	8,492
21/08/2024	$1,463.00	$1,474.00	$1,463.00	$1,470.00	8,914
20/08/2024	$1,480.00	$1,482.00	$1,466.00	$1,468.00	5,990
19/08/2024	$1,464.00	$1,474.00	$1,460.00	$1,472.00	5,455
16/08/2024	$1,470.00	$1,473.00	$1,460.00	$1,469.00	6,345
15/08/2024	$1,427.00	$1,456.00	$1,421.00	$1,444.00	13,937
14/08/2024	$1,420.00	$1,431.00	$1,414.00	$1,421.00	6,492
13/08/2024	$1,392.00	$1,399.00	$1,376.00	$1,398.00	7,453
12/08/2024	$1,376.00	$1,395.00	$1,376.00	$1,388.00	12,912
09/08/2024	$1,380.00	$1,390.00	$1,365.00	$1,371.00	29,467
08/08/2024	$1,333.00	$1,371.00	$1,330.00	$1,371.00	35,329
07/08/2024	$1,361.00	$1,416.00	$1,361.00	$1,384.00	27,752
06/08/2024	$1,329.00	$1,334.00	$1,298.00	$1,328.00	59,610
05/08/2024	$1,304.00	$1,359.00	$1,292.00	$1,354.00	26,765
02/08/2024	$1,448.00	$1,459.00	$1,427.00	$1,437.00	16,312
01/08/2024	$1,528.00	$1,529.00	$1,496.00	$1,499.00	6,898
31/07/2024	$1,514.00	$1,541.00	$1,514.00	$1,539.00	15,100
30/07/2024	$1,460.00	$1,469.00	$1,450.00	$1,450.00	10,176
29/07/2024	$1,473.00	$1,473.00	$1,458.00	$1,461.00	3,832
26/07/2024	$1,453.00	$1,471.00	$1,453.00	$1,449.00	5,087
25/07/2024	$1,448.00	$1,454.00	$1,436.00	$1,449.00	15,978
24/07/2024	$1,483.00	$1,512.00	$1,475.00	$1,483.00	20,109
23/07/2024	$1,518.00	$1,524.00	$1,507.00	$1,510.00	15,635
22/07/2024	$1,499.00	$1,517.00	$1,490.00	$1,509.00	10,978
19/07/2024	$1,522.00	$1,525.00	$1,507.00	$1,507.00	13,908
18/07/2024	$1,566.00	$1,570.00	$1,550.00	$1,552.00	8,743
17/07/2024	$1,566.00	$1,574.00	$1,551.00	$1,555.00	11,418
16/07/2024	$1,592.00	$1,596.00	$1,581.00	$1,584.00	10,888
15/07/2024	$1,577.00	$1,589.00	$1,575.00	$1,579.00	17,857
12/07/2024	$1,534.00	$1,564.00	$1,528.00	$1,564.00	16,559
11/07/2024	$1,590.00	$1,599.00	$1,584.00	$1,584.00	11,615
10/07/2024	$1,583.00	$1,612.00	$1,578.00	$1,612.00	11,936
09/07/2024	$1,592.00	$1,594.00	$1,581.00	$1,581.00	8,936
08/07/2024	$1,588.00	$1,602.00	$1,584.00	$1,590.00	12,956
05/07/2024	$1,572.00	$1,595.00	$1,570.00	$1,582.00	27,882
04/07/2024	$1,524.00	$1,535.00	$1,517.00	$1,525.00	8,659
03/07/2024	$1,469.00	$1,492.00	$1,465.00	$1,484.00	6,616
02/07/2024	$1,465.00	$1,472.00	$1,460.00	$1,472.00	9,485
01/07/2024	$1,486.00	$1,488.00	$1,458.00	$1,463.00	7,144
28/06/2024	$1,477.00	$1,482.00	$1,468.00	$1,480.00	7,189
27/06/2024	$1,471.00	$1,483.00	$1,470.00	$1,470.00	11,642
26/06/2024	$1,461.00	$1,479.00	$1,461.00	$1,472.00	15,560
25/06/2024	$1,453.00	$1,463.00	$1,449.00	$1,460.00	6,852
24/06/2024	$1,450.00	$1,470.00	$1,450.00	$1,460.00	9,309
21/06/2024	$1,444.00	$1,450.00	$1,437.00	$1,448.00	10,570
20/06/2024	$1,482.00	$1,487.00	$1,460.00	$1,461.00	17,383
19/06/2024	$1,475.00	$1,496.00	$1,475.00	$1,492.00	17,500
18/06/2024	$1,444.00	$1,500.00	$1,443.00	$1,472.00	15,630
17/06/2024	$1,420.00	$1,424.00	$1,416.00	$1,417.00	7,153
14/06/2024	$1,449.00	$1,455.00	$1,444.00	$1,445.00	18,117
13/06/2024	$1,436.00	$1,450.00	$1,431.00	$1,431.00	23,210
12/06/2024	$1,390.00	$1,427.00	$1,388.00	$1,423.00	13,784
11/06/2024	$1,368.00	$1,371.00	$1,358.00	$1,359.00	9,342
10/06/2024	$1,381.00	$1,392.00	$1,374.00	$1,392.00	7,295
07/06/2024	$1,420.00	$1,423.00	$1,396.00	$1,434.00	16,953
06/06/2024	$1,442.00	$1,448.00	$1,430.00	$1,434.00	10,763
05/06/2024	$1,416.00	$1,425.00	$1,407.00	$1,421.00	14,689
04/06/2024	$1,367.00	$1,415.00	$1,366.00	$1,390.00	18,126
03/06/2024	$1,382.00	$1,388.00	$1,370.00	$1,373.00	11,205
31/05/2024	$1,335.00	$1,349.00	$1,328.00	$1,339.00	21,811
30/05/2024	$1,338.00	$1,356.00	$1,334.00	$1,356.00	12,059
29/05/2024	$1,382.00	$1,384.00	$1,366.00	$1,369.00	10,329
28/05/2024	$1,426.00	$1,433.00	$1,421.00	$1,426.00	11,800
27/05/2024	$1,390.00	$1,396.00	$1,380.00	$1,394.00	19,548