Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Samsung El.gds (SMSD) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 926.00 926.00 916.00 916.00 540
30th Jun 2025 (Mon) 912.00 920.00 912.00 916.00 947
27th Jun 2025 (Fri) 928.00 930.00 922.00 928.00 945
26th Jun 2025 (Thu) 926.00 932.00 916.00 930.00 870
25th Jun 2025 (Wed) 918.00 926.00 914.00 918.00 1,113
24th Jun 2025 (Tue) 902.00 924.00 898.00 918.00 5,724
23rd Jun 2025 (Mon) 862.00 866.00 858.00 866.00 801
20th Jun 2025 (Fri) 886.00 890.00 876.00 876.00 661
19th Jun 2025 (Thu) 880.00 884.00 870.00 870.00 733
18th Jun 2025 (Wed) 896.00 898.00 888.00 894.00 807
17th Jun 2025 (Tue) 878.00 884.00 872.00 882.00 2,153
16th Jun 2025 (Mon) 856.00 870.00 856.00 866.00 458
13th Jun 2025 (Fri) 872.00 876.00 866.00 872.00 697
12th Jun 2025 (Thu) 896.00 900.00 888.00 900.00 564
11th Jun 2025 (Wed) 894.00 914.00 890.00 898.00 1,638
10th Jun 2025 (Tue) 890.00 898.00 886.00 894.00 675
9th Jun 2025 (Mon) 900.00 908.00 900.00 908.00 570
6th Jun 2025 (Fri) 898.00 904.00 892.00 904.00 945
5th Jun 2025 (Thu) 886.00 902.00 886.00 900.00 699
4th Jun 2025 (Wed) 858.00 874.00 856.00 870.00 4,376
3rd Jun 2025 (Tue) 844.00 848.00 838.00 846.00 1,215
2nd Jun 2025 (Mon) 840.00 842.00 836.00 840.00 574
30th May 2025 (Fri) 836.00 836.00 828.00 828.00 387
29th May 2025 (Thu) 842.00 844.00 834.00 834.00 912
28th May 2025 (Wed) 838.00 840.00 830.00 836.00 624
27th May 2025 (Tue) 804.00 824.00 804.00 812.00 692
26th May 2025 (Mon) 814.00 814.00 814.00 814.00 0
23rd May 2025 (Fri) 812.00 816.00 798.00 814.00 2,191
22nd May 2025 (Thu) 824.00 824.00 814.00 816.00 3,003
21st May 2025 (Wed) 828.00 844.00 822.00 838.00 408
20th May 2025 (Tue) 822.00 828.00 818.00 820.00 333
19th May 2025 (Mon) 828.00 830.00 820.00 830.00 846
16th May 2025 (Fri) 840.00 840.00 830.00 834.00 616
15th May 2025 (Thu) 846.00 846.00 840.00 840.00 747
14th May 2025 (Wed) 832.00 850.00 826.00 844.00 949
13th May 2025 (Tue) 832.00 834.00 822.00 834.00 445
12th May 2025 (Mon) 840.00 852.00 832.00 836.00 921
9th May 2025 (Fri) 816.00 818.00 812.00 814.00 582
8th May 2025 (Thu) 808.00 814.00 806.00 808.00 351
7th May 2025 (Wed) 812.00 832.00 810.00 810.00 2,610
6th May 2025 (Tue) 828.00 828.00 812.00 816.00 2,532
5th May 2025 (Mon) 818.00 818.00 818.00 818.00 1
2nd May 2025 (Fri) 810.00 824.00 806.00 814.00 923
FTSE 100 Latest
Value8,794.83
Change9.50