Market data

Select a section

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

(SMSN)
Sector: n/a
$926.00
$-2.00 -0.22
Last updated: 17:10:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $916.00 $926.00 $915.50 $926.00 11,371
16/01/2025 $931.50 $934.50 $924.50 $926.00 21,420
15/01/2025 $911.50 $930.50 $911.50 $926.00 22,496
14/01/2025 $912.50 $926.00 $912.50 $920.00 14,771
13/01/2025 $908.00 $916.50 $907.50 $909.00 28,051
10/01/2025 $943.50 $945.50 $925.50 $926.00 16,124
09/01/2025 $959.00 $966.50 $950.50 $963.50 10,586
08/01/2025 $973.00 $983.00 $971.50 $972.50 31,744
07/01/2025 $954.50 $967.50 $945.00 $950.00 22,415
06/01/2025 $950.00 $968.50 $948.00 $968.50 25,747
03/01/2025 $922.50 $924.50 $919.00 $923.00 9,883
02/01/2025 $914.00 $915.50 $902.00 $904.50 8,458
01/01/2025 $905.00 $910.00 $902.00 $910.00 5,380
31/12/2024 $905.00 $910.00 $902.00 $910.00 5,380
30/12/2024 $903.00 $908.00 $897.00 $904.50 9,118
27/12/2024 $927.00 $927.00 $913.50 $916.00 15,246
26/12/2024 $924.00 $934.00 $924.00 $933.50 2,189
25/12/2024 $924.00 $934.00 $924.00 $933.50 2,189
24/12/2024 $924.00 $934.00 $924.00 $933.50 2,189
23/12/2024 $921.00 $924.50 $913.00 $922.00 11,993
20/12/2024 $918.00 $918.50 $903.00 $918.50 27,856
19/12/2024 $920.00 $922.50 $910.50 $912.00 15,217
18/12/2024 $953.00 $956.50 $946.00 $946.00 16,225
17/12/2024 $943.00 $947.50 $940.50 $943.00 13,150
16/12/2024 $965.00 $970.50 $938.00 $964.50 17,817
13/12/2024 $975.50 $977.00 $964.50 $964.50 9,456
12/12/2024 $980.00 $981.50 $971.50 $971.50 16,467
11/12/2024 $935.00 $952.00 $933.50 $949.00 16,035
10/12/2024 $940.00 $946.00 $921.50 $921.50 18,348
09/12/2024 $938.50 $941.00 $926.50 $931.50 20,607
06/12/2024 $949.00 $956.50 $946.50 $946.50 12,305
05/12/2024 $952.50 $960.00 $946.50 $950.50 22,448
04/12/2024 $936.00 $948.50 $934.00 $938.00 35,434
03/12/2024 $952.00 $955.00 $886.00 $922.00 74,174
02/12/2024 $955.50 $959.50 $949.50 $957.50 14,042
29/11/2024 $971.50 $981.50 $968.00 $981.00 9,724
28/11/2024 $984.00 $992.00 $984.00 $992.00 4,956
27/11/2024 $1,001.00 $1,006.00 $990.50 $996.00 22,533
26/11/2024 $1,031.00 $1,035.00 $1,020.00 $1,020.00 39,240
25/11/2024 $1,024.00 $1,025.00 $1,012.00 $1,018.00 31,804
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

Market data

Select a section