Education
About Us
Working with TipRanks
Follow Us
Samsung Electronics Co (GB:SMSD)
LSE:SMSD
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
812.00
816.00
798.00
814.00
814.00
-0.25%
2,060
1.37
May 22, 2025
824.00
824.00
814.00
816.00
816.00
-2.63%
3,000
2.01
May 21, 2025
828.00
844.00
822.00
838.00
838.00
+2.20%
406
0.27
May 20, 2025
822.00
828.00
818.00
820.00
820.00
-1.20%
328
0.22
May 19, 2025
828.00
830.00
820.00
830.00
830.00
-0.48%
791
0.52
May 16, 2025
840.00
840.00
830.00
834.00
834.00
-0.71%
612
0.40
May 15, 2025
846.00
846.00
840.00
840.00
840.00
-0.47%
744
0.48
May 14, 2025
832.00
850.00
826.00
844.00
844.00
+1.20%
946
0.61
May 13, 2025
832.00
834.00
822.00
834.00
834.00
-0.24%
445
0.29
May 12, 2025
840.00
852.00
832.00
836.00
836.00
+2.70%
914
0.58
May 09, 2025
816.00
818.00
812.00
814.00
814.00
+0.74%
581
0.37
May 08, 2025
808.00
814.00
806.00
808.00
808.00
-0.25%
342
0.22
May 07, 2025
812.00
832.00
810.00
810.00
810.00
-0.74%
1,530
0.97
May 06, 2025
828.00
828.00
812.00
816.00
816.00
+0.25%
2,527
1.61
May 02, 2025
810.00
824.00
806.00
814.00
814.00
-0.73%
896
0.57
May 01, 2025
816.00
826.00
816.00
820.00
820.00
+0.74%
392
0.25
Apr 30, 2025
816.00
830.00
812.00
814.00
814.00
0.00%
885
0.55
Apr 29, 2025
812.00
816.00
808.00
814.00
814.00
+0.49%
980
0.59
Apr 28, 2025
802.00
810.00
802.00
810.00
810.00
+0.50%
377
0.22
Apr 25, 2025
810.00
812.00
804.00
806.00
806.00
-0.98%
672
0.38
Apr 24, 2025
802.00
814.00
798.00
814.00
814.00
+0.99%
486
0.28
Apr 23, 2025
808.00
812.00
806.00
806.00
806.00
+0.25%
524
0.30
Apr 22, 2025
802.00
808.00
796.00
804.00
804.00
-0.25%
1,442
0.81
Apr 17, 2025
804.00
806.00
800.00
806.00
806.00
+0.25%
1,057
0.59
Apr 16, 2025
800.00
806.00
796.00
804.00
804.00
-2.19%
378
0.21
Apr 15, 2025
822.00
824.00
816.00
822.00
822.00
+0.49%
419
0.23
Apr 14, 2025
810.00
822.00
810.00
818.00
818.00
+2.76%
1,117
0.62
Apr 11, 2025
782.00
800.00
782.00
796.00
796.00
+0.76%
833
0.47
Apr 10, 2025
800.00
808.00
786.00
790.00
790.00
+5.61%
1,832
1.03
Apr 09, 2025
750.00
758.00
742.00
748.00
748.00
-1.58%
1,249
0.70
Apr 08, 2025
744.00
774.00
740.00
760.00
760.00
+3.54%
2,658
1.52
Apr 07, 2025
730.00
758.00
706.00
734.00
734.00
-3.42%
4,031
2.36
Apr 04, 2025
792.00
798.00
754.00
760.00
760.00
-3.80%
1,937
1.13
Apr 03, 2025
794.00
804.00
790.00
790.00
790.00
-2.47%
1,230
0.71
Apr 02, 2025
810.00
812.00
806.00
810.00
810.00
+0.50%
299
0.17
Apr 01, 2025
810.00
812.00
802.00
806.00
806.00
+1.26%
841
0.48
Mar 31, 2025
800.00
802.00
792.00
796.00
796.00
-3.52%
953
0.55
Mar 28, 2025
833.00
833.00
823.00
825.00
825.00
-3.17%
3,163
1.84
Mar 27, 2025
844.00
853.00
844.00
852.00
852.00
+1.19%
1,533
0.90
Mar 26, 2025
848.00
849.00
837.00
842.00
842.00
+1.45%
1,982
1.18
Mar 25, 2025
831.00
836.00
830.00
830.00
830.00
-1.54%
867
0.52
Mar 24, 2025
840.00
848.00
839.00
843.00
843.00
-0.82%
1,000
0.59
Mar 21, 2025
857.00
860.00
849.00
850.00
850.00
+1.55%
1,761
1.03
Mar 20, 2025
846.00
846.00
822.00
837.00
837.00
+0.97%
1,519
0.89
Mar 19, 2025
829.00
832.00
826.00
829.00
829.00
+1.34%
665
0.38
Mar 18, 2025
823.00
824.00
814.00
818.00
818.00
-0.24%
769
0.44
Mar 17, 2025
810.00
822.00
808.00
820.00
820.00
+5.26%
1,996
1.14
Mar 14, 2025
781.00
786.00
779.00
779.00
779.00
+0.26%
2,377
1.36
Mar 13, 2025
780.00
782.00
774.00
777.00
777.00
-1.27%
919
0.51
Mar 12, 2025
776.00
791.00
776.00
787.00
787.00
+2.88%
1,189
0.66
Rows: