TipRanks
Go Ultimate55% OFF

Samsung Electronics Co (SSUN) Historical Prices

CH:SSUN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,652.862,652.862,621.602,621.602,621.60-4.71%71.25
Oct 29, 20262,751.302,751.302,751.302,751.302,751.30-6.63%10.18
Oct 28, 20262,946.562,946.562,946.562,946.562,946.56+13.84%10.17
Oct 27, 20262,588.232,745.562,588.232,588.232,588.23+0.00%00.00
Oct 26, 20262,588.232,588.232,588.232,588.232,588.23+1.14%20.34
Oct 23, 20262,559.162,611.152,559.162,559.162,559.16+0.00%00.00
Oct 22, 20262,559.162,559.162,546.762,559.162,559.16+0.00%00.00
Oct 21, 20262,559.162,650.762,559.162,559.162,559.16+0.00%00.00
Oct 20, 20262,569.912,569.912,559.162,559.162,559.16-4.20%20.34
Oct 19, 20262,631.062,671.222,631.062,671.222,671.22+2.21%20.34
Oct 16, 20262,622.792,622.792,613.412,613.412,613.41+6.92%20.34
Oct 15, 20262,447.232,447.232,407.052,444.342,444.34-10.07%7515.70
Oct 14, 20262,718.072,726.042,713.232,718.072,718.07+0.00%00.00
Oct 13, 20262,770.502,770.502,695.312,718.072,718.07-5.99%71.35
Oct 12, 20262,904.902,904.902,891.412,891.412,891.41-3.75%61.18
Oct 09, 20263,004.123,004.123,004.123,004.123,004.12+0.50%40.79
Oct 08, 20263,032.023,032.022,989.272,989.272,989.27-3.24%20.39
Oct 07, 20263,089.413,089.413,074.253,089.413,089.41+0.00%00.00
Oct 06, 20263,089.413,089.413,039.303,089.413,089.41+0.00%00.00
Oct 05, 20263,089.413,098.593,084.033,089.413,089.41+0.00%00.00
Oct 02, 20263,089.413,089.413,060.703,089.413,089.41+0.00%00.00
Oct 01, 20263,089.413,089.413,089.413,089.413,089.41+1.00%10.17
Sep 30, 20263,108.063,110.323,058.903,058.903,058.90-3.72%30.52
Sep 29, 20263,177.143,177.143,177.143,177.143,177.14+0.79%10.17
Sep 28, 20263,152.253,152.253,152.253,152.253,152.25-0.47%10.17
Sep 25, 20263,167.193,225.993,167.193,167.193,167.19+0.00%00.00
Sep 24, 20263,167.193,167.193,167.193,167.193,167.19-3.30%30.50
Sep 23, 20263,340.733,340.733,275.263,275.263,275.26+0.87%40.63
Sep 22, 20263,123.233,246.863,123.233,246.863,246.86+4.07%111.74
Sep 21, 20263,097.393,119.913,097.393,119.913,119.91+4.14%20.31
Sep 18, 20262,995.892,995.892,995.892,995.892,995.89+2.86%10.15
Sep 17, 20262,912.602,985.622,912.602,912.602,912.60+0.00%00.00
Sep 16, 20262,912.602,912.602,912.602,912.602,912.60+2.57%10.15
Sep 15, 20262,839.722,839.722,839.722,839.722,839.72+2.96%20.30
Sep 14, 20262,761.982,795.302,758.022,758.022,758.02-7.18%60.91
Sep 11, 20262,971.372,971.372,938.622,971.372,971.37+0.00%00.00
Sep 10, 20262,971.372,971.372,941.942,971.372,971.37+0.00%00.00
Sep 09, 20262,990.362,990.362,971.372,971.372,971.37-0.96%40.61
Sep 08, 20263,000.153,012.062,997.733,000.153,000.15+0.00%00.00
Sep 07, 20262,968.713,000.152,965.983,000.153,000.15+4.58%193.04
Sep 04, 20262,836.052,868.672,836.052,868.672,868.67+4.64%20.32
Sep 03, 20262,741.402,741.402,741.402,741.402,741.40-0.64%10.16
Sep 02, 20262,758.992,792.522,758.992,758.992,758.99+0.00%0―
Sep 01, 20262,758.992,758.992,758.992,758.992,758.99-2.36%2―
Aug 31, 20262,825.762,825.762,660.742,825.762,825.76+0.00%0―
Aug 28, 20262,825.762,825.762,784.742,825.762,825.76+0.00%0―
Aug 27, 20262,825.762,825.762,825.762,825.762,825.76+0.42%1―
Aug 26, 20262,813.932,813.932,813.932,813.932,813.93+4.96%1―
Aug 25, 20262,681.082,825.302,681.082,681.082,681.08+0.00%0―
Aug 24, 20262,705.612,705.612,681.082,681.082,681.08+0.27%20―