TipRanks
Go Ultimate55% OFF

Samsung Electronics (SSU) Historical Prices

CH:SSU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,342.653,363.743,342.653,342.653,342.65+0.00%00.00
Oct 29, 20263,342.653,565.303,342.653,342.653,342.65+0.00%00.00
Oct 28, 20263,342.653,786.883,342.653,342.653,342.65+0.00%00.00
Oct 27, 20263,342.653,565.583,342.653,342.653,342.65+0.00%00.00
Oct 26, 20263,342.653,342.653,342.653,342.653,342.65+0.41%20.64
Oct 23, 20263,329.063,329.063,329.063,329.063,329.06-1.19%10.31
Oct 22, 20263,369.173,369.173,272.603,369.173,369.17+0.00%00.00
Oct 21, 20263,369.173,460.083,369.173,369.173,369.17+0.00%00.00
Oct 20, 20263,329.423,369.173,232.723,369.173,369.17-0.22%61.88
Oct 19, 20263,376.763,453.733,376.763,376.763,376.76+0.00%00.00
Oct 16, 20263,376.763,376.763,376.763,376.763,376.76+4.54%10.32
Oct 15, 20263,230.073,230.073,230.073,230.073,230.07-15.50%20.64
Oct 14, 20263,822.443,822.443,613.543,822.443,822.44+0.00%00.00
Oct 13, 20263,822.443,822.443,622.373,822.443,822.44+0.00%00.00
Oct 12, 20263,822.443,822.443,822.443,822.443,822.44-10.10%51.62
Oct 09, 20264,251.694,251.693,941.824,251.694,251.69+0.00%00.00
Oct 08, 20264,251.694,251.694,011.034,251.694,251.69+0.00%00.00
Oct 07, 20264,251.694,251.694,156.764,251.694,251.69+0.00%00.00
Oct 06, 20264,251.694,251.694,193.124,251.694,251.69+0.00%00.00
Oct 05, 20264,251.694,251.694,251.694,251.694,251.69+0.93%134.12
Oct 02, 20264,212.344,212.344,212.344,212.344,212.34+2.86%30.94
Oct 01, 20264,095.124,095.124,095.124,095.124,095.12-0.82%10.31
Sep 30, 20264,128.834,128.834,104.464,128.834,128.83+0.00%00.00
Sep 29, 20264,128.834,258.684,128.834,128.834,128.83+0.00%00.00
Sep 28, 20264,128.834,128.834,028.264,128.834,128.83+0.00%00.00
Sep 25, 20264,128.834,222.384,128.834,128.834,128.83+0.00%00.00
Sep 24, 20264,128.834,128.834,128.834,128.834,128.83+2.18%61.80
Sep 23, 20264,040.704,216.634,040.704,040.704,040.70+0.00%00.00
Sep 22, 20264,040.704,199.174,040.704,040.704,040.70+0.00%00.00
Sep 21, 20264,040.704,040.704,040.704,040.704,040.70+8.96%20.59
Sep 18, 20263,708.363,827.523,708.363,708.363,708.36+0.00%00.00
Sep 17, 20263,708.363,915.083,708.363,708.363,708.36+0.00%00.00
Sep 16, 20263,708.363,809.793,708.363,708.363,708.36+0.00%00.00
Sep 15, 20263,711.093,711.093,708.363,708.363,708.36-9.04%257.80
Sep 14, 20264,076.724,076.724,076.724,076.724,076.72+0.00%00.00
Sep 11, 20264,076.724,076.724,018.524,076.724,076.72+0.00%00.00
Sep 10, 20264,076.724,076.723,905.354,076.724,076.72+0.00%00.00
Sep 09, 20264,076.724,076.724,038.284,076.724,076.72+0.00%00.00
Sep 08, 20264,076.724,098.264,076.724,076.724,076.72+0.00%00.00
Sep 07, 20264,073.764,076.724,073.764,076.724,076.72+3.94%258.90
Sep 04, 20263,922.083,922.083,922.083,922.083,922.08+7.35%20.72
Sep 03, 20263,653.653,653.653,653.653,653.653,653.65-3.56%20.71
Sep 02, 20263,788.653,788.653,780.323,788.653,788.65+0.00%0―
Sep 01, 20263,788.653,788.653,746.823,788.653,788.65+0.00%0―
Aug 31, 20263,788.653,830.813,775.813,788.653,788.65+0.00%0―
Aug 28, 20263,788.653,851.383,788.653,788.653,788.65+0.00%0―
Aug 27, 20263,788.653,788.653,775.703,788.653,788.65+0.00%0―
Aug 26, 20263,788.653,788.653,788.653,788.653,788.65+0.98%1―
Aug 25, 20263,751.943,751.943,751.943,751.943,751.94-7.40%13―
Aug 24, 20264,051.724,051.724,051.724,051.724,051.72+0.00%0―