Market data

Select a section

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

(SMSN)
Sector: n/a
$1,014.00
$-22.00 -2.12
Last updated: 17:10:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $1,390.00 $1,396.00 $1,380.00 $1,394.00 19,548
23/05/2024 $1,437.00 $1,446.00 $1,415.00 $1,425.00 9,199
22/05/2024 $1,428.00 $1,436.00 $1,422.00 $1,422.00 16,553
21/05/2024 $1,439.00 $1,448.00 $1,432.00 $1,442.00 9,499
20/05/2024 $1,454.00 $1,457.00 $1,442.00 $1,448.00 9,844
17/05/2024 $1,432.00 $1,441.00 $1,425.00 $1,439.00 11,447
16/05/2024 $1,457.00 $1,460.00 $1,452.00 $1,454.00 7,703
15/05/2024 $1,441.00 $1,475.00 $1,441.00 $1,471.00 7,616
14/05/2024 $1,430.00 $1,441.00 $1,409.00 $1,441.00 13,105
13/05/2024 $1,430.00 $1,441.00 $1,428.00 $1,439.00 6,069
10/05/2024 $1,450.00 $1,456.00 $1,443.00 $1,443.00 8,979

Market data

Select a section