Samsung Electronics Co., Ltd. (SMSN.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 1,387.00 | 1,387.00 | 6,252 |
| 24 Apr 2024 | 1,436.00 | 1,436.00 | 1,414.00 | 1,417.00 | 1,417.00 | 13,106 |
| 23 Apr 2024 | 1,374.00 | 1,392.00 | 1,372.00 | 1,390.00 | 1,390.00 | 7,478 |
| 22 Apr 2024 | 1,385.00 | 1,392.00 | 1,377.00 | 1,384.00 | 1,384.00 | 12,359 |
| 19 Apr 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
| 18 Apr 2024 | 1,451.00 | 1,454.00 | 1,428.00 | 1,442.00 | 1,442.00 | 13,790 |
| 17 Apr 2024 | 1,430.00 | 1,435.00 | 1,415.00 | 1,418.00 | 1,418.00 | 12,145 |
| 16 Apr 2024 | 1,425.00 | 1,440.00 | 1,403.00 | 1,436.00 | 1,436.00 | 13,420 |
| 15 Apr 2024 | 1,480.00 | 1,489.00 | 1,471.00 | 1,479.00 | 1,479.00 | 13,368 |
| 12 Apr 2024 | 1,520.00 | 1,522.00 | 1,486.00 | 1,495.00 | 1,495.00 | 9,021 |
| 11 Apr 2024 | 1,535.00 | 1,546.00 | 1,525.00 | 1,530.00 | 1,530.00 | 13,185 |
| 10 Apr 2024 | 1,560.00 | 1,566.00 | 1,480.00 | 1,492.00 | 1,492.00 | 22,646 |
| 09 Apr 2024 | 1,553.00 | 1,557.00 | 1,542.00 | 1,546.00 | 1,546.00 | 12,050 |
| 08 Apr 2024 | 1,568.00 | 1,580.00 | 1,558.00 | 1,580.00 | 1,580.00 | 14,386 |
| 05 Apr 2024 | 1,565.00 | 1,583.00 | 1,558.00 | 1,563.00 | 1,563.00 | 9,463 |
| 04 Apr 2024 | 1,574.00 | 1,592.00 | 1,566.00 | 1,592.00 | 1,592.00 | 15,322 |
| 03 Apr 2024 | 1,549.00 | 1,579.00 | 1,546.00 | 1,574.00 | 1,574.00 | 14,401 |
| 02 Apr 2024 | 1,553.00 | 1,572.00 | 1,553.00 | 1,556.00 | 1,556.00 | 19,932 |
| 28 Mar 2024 | 1,494.00 | 1,503.00 | 1,487.00 | 1,487.00 | 1,487.00 | 9,082 |
| 27 Mar 2024 | 1,455.00 | 1,483.00 | 1,455.00 | 1,475.00 | 1,475.00 | 12,259 |
| 26 Mar 2024 | 1,482.00 | 1,498.00 | 1,478.00 | 1,485.00 | 1,485.00 | 16,142 |
| 25 Mar 2024 | 1,459.00 | 1,467.00 | 1,456.00 | 1,459.00 | 1,459.00 | 8,771 |
| 22 Mar 2024 | 1,473.00 | 1,478.00 | 1,458.00 | 1,462.00 | 1,462.00 | 10,825 |
| 21 Mar 2024 | 1,502.00 | 1,502.00 | 1,480.00 | 1,488.00 | 1,488.00 | 13,247 |
| 20 Mar 2024 | 1,435.00 | 1,450.00 | 1,432.00 | 1,435.00 | 1,435.00 | 20,634 |
| 19 Mar 2024 | 1,359.00 | 1,370.00 | 1,356.00 | 1,368.00 | 1,368.00 | 6,306 |
| 18 Mar 2024 | 1,363.00 | 1,369.00 | 1,357.00 | 1,366.00 | 1,366.00 | 6,432 |
| 15 Mar 2024 | 1,368.00 | 1,371.00 | 1,354.00 | 1,354.00 | 1,354.00 | 9,246 |
| 14 Mar 2024 | 1,409.00 | 1,409.00 | 1,389.00 | 1,390.00 | 1,390.00 | 8,746 |
| 13 Mar 2024 | 1,403.00 | 1,409.00 | 1,400.00 | 1,401.00 | 1,401.00 | 7,522 |
| 12 Mar 2024 | 1,395.00 | 1,397.00 | 1,381.00 | 1,392.00 | 1,392.00 | 9,668 |
| 11 Mar 2024 | 1,378.00 | 1,384.00 | 1,366.00 | 1,373.00 | 1,373.00 | 12,248 |
| 08 Mar 2024 | 1,383.00 | 1,405.00 | 1,381.00 | 1,390.00 | 1,390.00 | 11,299 |
| 07 Mar 2024 | 1,358.00 | 1,380.00 | 1,355.00 | 1,377.00 | 1,377.00 | 8,518 |
| 06 Mar 2024 | 1,364.00 | 1,379.00 | 1,360.00 | 1,377.00 | 1,377.00 | 6,620 |
| 05 Mar 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,375.00 | 1,375.00 | 14,614 |
| 04 Mar 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,402.00 | 1,402.00 | 6,646 |
| 01 Mar 2024 | 1,371.00 | 1,379.00 | 1,362.00 | 1,378.00 | 1,378.00 | 11,044 |
| 29 Feb 2024 | 1,371.00 | 1,371.00 | 1,359.00 | 1,360.00 | 1,360.00 | 11,876 |
| 28 Feb 2024 | 1,364.00 | 1,366.00 | 1,357.00 | 1,360.00 | 1,360.00 | 9,786 |
| 27 Feb 2024 | 1,373.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,365.00 | 10,363 |
| 26 Feb 2024 | 1,370.00 | 1,374.00 | 1,366.00 | 1,366.00 | 1,366.00 | 5,757 |
| 23 Feb 2024 | 1,372.00 | 1,378.00 | 1,367.00 | 1,370.00 | 1,370.00 | 8,465 |
| 22 Feb 2024 | 1,402.00 | 1,402.00 | 1,374.00 | 1,379.00 | 1,379.00 | 13,749 |
| 21 Feb 2024 | 1,365.00 | 1,377.00 | 1,361.00 | 1,370.00 | 1,370.00 | 7,054 |
| 20 Feb 2024 | 1,371.00 | 1,375.00 | 1,360.00 | 1,372.00 | 1,372.00 | 12,393 |
| 19 Feb 2024 | 1,362.00 | 1,385.00 | 1,362.00 | 1,384.00 | 1,384.00 | 8,830 |
| 16 Feb 2024 | 1,356.00 | 1,363.00 | 1,354.00 | 1,363.00 | 1,363.00 | 17,622 |
| 15 Feb 2024 | 1,371.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,363.00 | 17,506 |
| 14 Feb 2024 | 1,381.00 | 1,389.00 | 1,376.00 | 1,384.00 | 1,384.00 | 21,716 |
| 13 Feb 2024 | 1,424.00 | 1,432.00 | 1,385.00 | 1,393.00 | 1,393.00 | 21,771 |
| 12 Feb 2024 | 1,404.00 | 1,431.00 | 1,403.00 | 1,431.00 | 1,431.00 | 11,143 |
| 09 Feb 2024 | 1,388.00 | 1,405.00 | 1,382.00 | 1,402.00 | 1,402.00 | 11,619 |
| 08 Feb 2024 | 1,390.00 | 1,394.00 | 1,381.00 | 1,381.00 | 1,381.00 | 10,054 |
| 07 Feb 2024 | 1,413.00 | 1,416.00 | 1,405.00 | 1,406.00 | 1,406.00 | 8,424 |
| 06 Feb 2024 | 1,397.00 | 1,406.00 | 1,392.00 | 1,401.00 | 1,401.00 | 9,312 |
| 05 Feb 2024 | 1,388.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,384.00 | 6,886 |
| 02 Feb 2024 | 1,410.00 | 1,417.00 | 1,399.00 | 1,399.00 | 1,399.00 | 12,370 |
| 01 Feb 2024 | 1,372.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,376.00 | 6,737 |
| 31 Jan 2024 | 1,359.00 | 1,372.00 | 1,354.00 | 1,368.00 | 1,368.00 | 10,148 |
| 30 Jan 2024 | 1,398.00 | 1,398.00 | 1,385.00 | 1,385.00 | 1,385.00 | 8,651 |
| 29 Jan 2024 | 1,392.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,400.00 | 7,759 |
| 26 Jan 2024 | 1,380.00 | 1,392.00 | 1,376.00 | 1,390.00 | 1,390.00 | 10,984 |
| 25 Jan 2024 | 1,393.00 | 1,399.00 | 1,383.00 | 1,385.00 | 1,385.00 | 15,424 |
| 24 Jan 2024 | 1,391.00 | 1,403.00 | 1,380.00 | 1,401.00 | 1,401.00 | 12,812 |
| 23 Jan 2024 | 1,407.00 | 1,407.00 | 1,396.00 | 1,398.00 | 1,398.00 | 5,116 |
| 22 Jan 2024 | 1,399.00 | 1,410.00 | 1,399.00 | 1,402.00 | 1,402.00 | 8,151 |
| 19 Jan 2024 | 1,400.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,397.00 | 8,290 |
| 18 Jan 2024 | 1,338.00 | 1,362.00 | 1,335.00 | 1,362.00 | 1,362.00 | 16,394 |
| 17 Jan 2024 | 1,325.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,308.00 | 15,160 |
| 16 Jan 2024 | 1,363.00 | 1,365.00 | 1,344.00 | 1,359.00 | 1,359.00 | 12,649 |
| 15 Jan 2024 | 1,391.00 | 1,395.00 | 1,386.00 | 1,390.00 | 1,390.00 | 5,221 |
| 12 Jan 2024 | 1,384.00 | 1,404.00 | 1,380.00 | 1,398.00 | 1,398.00 | 9,295 |
| 11 Jan 2024 | 1,384.00 | 1,394.00 | 1,369.00 | 1,370.00 | 1,370.00 | 12,844 |
| 10 Jan 2024 | 1,392.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,387.00 | 28,229 |
| 09 Jan 2024 | 1,419.00 | 1,419.00 | 1,395.00 | 1,406.00 | 1,406.00 | 12,446 |
| 08 Jan 2024 | 1,444.00 | 1,459.00 | 1,439.00 | 1,459.00 | 1,459.00 | 5,333 |
| 05 Jan 2024 | 1,444.00 | 1,463.00 | 1,430.00 | 1,460.00 | 1,460.00 | 8,426 |
| 04 Jan 2024 | 1,454.00 | 1,456.00 | 1,444.00 | 1,456.00 | 1,456.00 | 10,495 |
| 03 Jan 2024 | 1,465.00 | 1,466.00 | 1,440.00 | 1,449.00 | 1,449.00 | 9,384 |
| 02 Jan 2024 | 1,514.00 | 1,518.00 | 1,491.00 | 1,498.00 | 1,498.00 | 12,774 |
| 29 Dec 2023 | 1,496.00 | 1,515.00 | 1,471.00 | 1,498.00 | 1,498.00 | 9,876 |
| 28 Dec 2023 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,506.00 | 8,127 |
| 27 Dec 2023 | 1,497.00 | 1,504.00 | 1,489.00 | 1,501.00 | 1,501.00 | 11,955 |
| 22 Dec 2023 | 1,450.00 | 1,455.00 | 1,447.00 | 1,453.00 | 1,453.00 | 4,991 |
| 21 Dec 2023 | 1,430.00 | 1,446.00 | 1,430.00 | 1,440.00 | 1,440.00 | 11,061 |
| 20 Dec 2023 | 1,430.00 | 1,439.00 | 1,422.00 | 1,436.00 | 1,436.00 | 12,606 |
| 19 Dec 2023 | 1,391.00 | 1,406.00 | 1,388.00 | 1,404.00 | 1,404.00 | 14,376 |
| 18 Dec 2023 | 1,395.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,384.00 | 14,075 |
| 15 Dec 2023 | 1,411.00 | 1,411.00 | 1,386.00 | 1,399.00 | 1,399.00 | 16,770 |
| 14 Dec 2023 | 1,400.00 | 1,418.00 | 1,396.00 | 1,415.00 | 1,415.00 | 17,469 |
| 13 Dec 2023 | 1,373.00 | 1,377.00 | 1,365.00 | 1,365.00 | 1,365.00 | 15,741 |
| 12 Dec 2023 | 1,394.00 | 1,398.00 | 1,381.00 | 1,386.00 | 1,386.00 | 10,498 |
| 11 Dec 2023 | 1,378.00 | 1,384.00 | 1,374.00 | 1,382.00 | 1,382.00 | 8,415 |
| 08 Dec 2023 | 1,380.00 | 1,387.00 | 1,370.00 | 1,382.00 | 1,382.00 | 8,387 |
| 07 Dec 2023 | 1,352.00 | 1,358.00 | 1,348.00 | 1,358.00 | 1,358.00 | 8,249 |
| 06 Dec 2023 | 1,366.00 | 1,370.00 | 1,358.00 | 1,358.00 | 1,358.00 | 5,755 |
| 05 Dec 2023 | 1,346.00 | 1,356.00 | 1,345.00 | 1,349.00 | 1,349.00 | 6,707 |
| 04 Dec 2023 | 1,383.00 | 1,387.00 | 1,368.00 | 1,370.00 | 1,370.00 | 7,669 |
| 01 Dec 2023 | 1,372.00 | 1,380.00 | 1,366.00 | 1,378.00 | 1,378.00 | 8,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.