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.gdr (SMSN) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 943.50 945.00 938.50 932.50 6,897
13th Mar 2025 (Thu) 934.00 939.50 932.00 932.50 16,900
12th Mar 2025 (Wed) 941.00 952.00 940.50 948.00 11,496
11th Mar 2025 (Tue) 920.00 927.50 911.00 917.50 10,906
10th Mar 2025 (Mon) 922.00 922.00 903.00 909.00 14,778
7th Mar 2025 (Fri) 928.00 932.50 915.50 915.50 17,233
6th Mar 2025 (Thu) 935.50 938.00 924.50 932.00 12,735
5th Mar 2025 (Wed) 930.00 941.50 927.00 935.00 9,231
4th Mar 2025 (Tue) 930.00 932.00 919.00 923.00 13,105
3rd Mar 2025 (Mon) 942.00 957.00 940.50 948.00 11,445
28th Feb 2025 (Fri) 930.00 938.50 926.00 932.50 12,338
27th Feb 2025 (Thu) 977.00 980.00 964.00 967.50 11,159
26th Feb 2025 (Wed) 987.00 996.00 986.00 994.50 8,304
25th Feb 2025 (Tue) 998.00 1,001.00 990.00 990.00 15,073
24th Feb 2025 (Mon) 1,007.00 1,010.00 996.00 1,004.00 13,265
21st Feb 2025 (Fri) 1,020.00 1,021.00 1,012.00 1,012.00 20,953
20th Feb 2025 (Thu) 1,016.00 1,024.00 1,012.00 1,021.00 27,728
19th Feb 2025 (Wed) 1,026.00 1,027.00 1,016.00 1,022.00 33,149
18th Feb 2025 (Tue) 987.00 1,001.00 987.00 1,001.00 19,765
17th Feb 2025 (Mon) 972.00 972.50 969.00 972.00 4,402
14th Feb 2025 (Fri) 976.00 983.00 971.50 975.50 9,611
13th Feb 2025 (Thu) 962.00 973.50 957.00 972.50 11,393
12th Feb 2025 (Wed) 957.50 962.00 946.50 951.50 50,923
11th Feb 2025 (Tue) 953.00 963.50 951.00 961.50 7,965
10th Feb 2025 (Mon) 954.00 959.50 953.00 957.50 13,703
7th Feb 2025 (Fri) 926.50 933.50 915.50 916.50 14,987
6th Feb 2025 (Thu) 929.00 929.50 920.50 929.00 17,547
5th Feb 2025 (Wed) 909.00 919.50 907.00 919.50 11,312
4th Feb 2025 (Tue) 900.00 913.00 897.50 913.00 22,950
3rd Feb 2025 (Mon) 867.50 887.50 866.00 883.50 23,698
31st Jan 2025 (Fri) 902.50 907.00 898.00 907.00 15,855
30th Jan 2025 (Thu) 893.00 910.00 893.00 906.50 10,450
29th Jan 2025 (Wed) 902.00 910.50 895.00 898.00 17,496
28th Jan 2025 (Tue) 897.00 906.00 890.00 890.00 14,118
27th Jan 2025 (Mon) 912.50 913.00 884.50 901.50 28,413
24th Jan 2025 (Fri) 934.00 937.50 931.00 935.50 12,034
23rd Jan 2025 (Thu) 930.00 932.50 925.50 930.00 13,572
22nd Jan 2025 (Wed) 940.00 953.00 939.50 944.50 20,940
21st Jan 2025 (Tue) 927.50 936.50 924.50 936.50 14,702
20th Jan 2025 (Mon) 916.50 927.00 911.50 923.00 25,209
17th Jan 2025 (Fri) 916.00 926.00 915.50 926.00 11,385
16th Jan 2025 (Thu) 931.50 934.50 924.50 928.00 21,452
15th Jan 2025 (Wed) 911.50 930.50 911.50 926.00 22,563
14th Jan 2025 (Tue) 912.50 926.00 912.50 920.00 14,787
FTSE 100 Latest
Value8,604.89
Change62.33