Skip to main content
Samsung Electronics Co., Ltd. (LON:SMSN)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,616.00
-172.00 (-4.54%)
At close: Apr 28, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,714.003,760.003,606.003,616.003,616.00-4.54%15,709
Apr 27, 20263,790.003,852.003,774.003,788.003,788.001.23%13,102
Apr 24, 20263,674.003,762.003,660.003,742.003,742.00-1.58%14,591
Apr 23, 20263,770.003,826.003,730.003,802.003,802.001.55%10,554
Apr 22, 20263,720.003,750.003,652.003,744.003,744.001.74%11,341
Apr 21, 20263,706.003,756.003,666.003,680.003,680.00-1.13%10,124
Apr 20, 20263,664.003,744.003,640.003,722.003,722.00-3.07%14,747
Apr 17, 20263,630.003,870.003,628.003,840.003,840.004.01%12,541
Apr 16, 20263,680.003,708.003,608.003,692.003,692.002.90%14,849
Apr 15, 20263,570.003,594.003,538.003,588.003,588.001.13%20,083
Apr 14, 20263,496.003,562.003,486.003,548.003,548.005.03%13,874
Apr 13, 20263,358.003,406.003,352.003,378.003,378.00-3.32%16,401
Apr 10, 20263,506.003,506.003,450.003,494.003,494.000.23%13,034
Apr 9, 20263,414.003,492.003,404.003,486.003,486.00-0.17%13,520
Apr 8, 20263,564.003,598.003,468.003,492.003,492.009.81%54,656
Apr 7, 20263,226.003,290.003,138.003,180.003,180.005.23%27,396
Apr 2, 20262,934.003,108.002,882.003,022.003,022.00-4.61%25,324
Apr 1, 20263,150.003,200.003,068.003,168.003,168.0011.71%35,365
Mar 31, 20262,754.002,858.002,718.002,836.002,836.00-0.14%30,534
Mar 30, 20262,890.002,940.002,814.002,840.002,840.00-2.07%22,852
Mar 27, 20262,942.002,958.002,868.002,900.002,900.000.55%25,633
Mar 26, 20263,000.003,000.002,880.002,884.002,884.00-6.91%30,069
Mar 25, 20263,164.003,200.003,026.003,098.003,098.00-2.88%37,575
Mar 24, 20263,170.003,206.003,130.003,190.003,190.00-1.54%24,263
Mar 23, 20263,052.003,372.003,030.003,240.003,240.001.89%44,665
Mar 20, 20263,310.003,336.003,180.003,180.003,180.00-2.45%35,888
Mar 19, 20263,318.003,332.003,162.573,260.003,260.00-3.03%27,398
Mar 18, 20263,500.003,502.003,342.003,362.003,362.000.60%25,253
Mar 17, 20263,236.003,362.003,228.003,342.003,342.004.37%19,283
Mar 16, 20263,116.003,256.003,116.003,202.003,202.004.85%14,823
Mar 13, 20263,032.003,140.002,998.003,054.003,054.000.86%19,744
Mar 12, 20263,172.003,190.002,974.003,028.003,028.00-5.14%29,487
Mar 11, 20263,180.003,252.003,146.003,192.003,192.00-2.80%21,545
Mar 10, 20263,200.003,300.003,178.003,284.003,284.007.25%29,589
Mar 9, 20262,882.003,062.002,860.003,062.003,062.001.12%44,149
Mar 6, 20263,196.003,228.002,950.003,028.003,028.00-3.07%44,906
Mar 5, 20263,262.003,312.003,072.003,124.003,124.00-4.23%38,095
Mar 4, 20262,924.003,306.002,924.003,262.003,262.001.94%80,002
Mar 3, 20263,262.003,288.002,984.003,200.003,200.00-10.06%70,972
Mar 2, 20263,520.003,600.003,440.003,558.003,558.00-2.31%36,591
Feb 27, 20263,726.003,754.003,578.003,642.003,642.000.17%55,849
Feb 26, 20263,900.003,900.003,600.003,636.003,636.002.08%59,683
Feb 25, 20263,570.003,628.003,542.003,562.003,562.001.25%31,283
Feb 24, 20263,420.003,518.003,418.003,518.003,518.006.03%28,826
Feb 23, 20263,360.003,368.003,308.003,318.003,318.00-0.66%24,287
Feb 20, 20263,256.003,360.003,238.003,340.003,340.003.79%25,429
Feb 19, 20263,264.003,266.003,198.003,218.003,218.001.71%21,649
Feb 18, 20263,106.003,164.003,060.003,164.003,164.002.93%20,001
Feb 17, 20263,162.003,166.003,016.003,074.003,074.00-3.03%25,257
Feb 16, 20263,164.003,216.003,140.003,170.003,170.002.52%12,289
Feb 13, 20263,130.003,146.003,010.003,092.003,092.002.72%23,052
Feb 12, 20263,076.003,158.002,988.003,010.003,010.001.83%35,888
Feb 11, 20262,858.002,958.002,858.002,956.002,956.004.53%20,858
Feb 10, 20262,834.002,860.002,806.002,828.002,828.00-2.55%12,227
Feb 9, 20262,840.002,902.002,784.002,902.002,902.002.18%25,179
Feb 6, 20262,676.002,840.002,664.002,840.002,840.004.80%37,137
Feb 5, 20262,700.002,736.002,640.002,710.002,710.00-1.74%27,766
Feb 4, 20262,894.002,896.002,720.002,758.002,758.00-2.96%34,146
Feb 3, 20262,890.002,892.002,802.002,842.002,842.005.89%20,683
Feb 2, 20262,580.002,690.002,571.412,684.002,684.00-2.54%25,568
Jan 30, 20262,778.002,814.002,738.002,754.002,754.001.62%23,524
Jan 29, 20262,818.002,820.002,696.002,710.002,710.00-3.21%23,781
Jan 28, 20262,866.002,866.002,790.002,800.002,800.001.52%31,789
Jan 27, 20262,750.002,782.002,736.002,758.002,758.003.76%21,550
Jan 26, 20262,640.002,672.002,638.002,658.002,658.001.22%11,552
Jan 23, 20262,586.002,626.002,560.002,626.002,626.000.61%16,822
Jan 22, 20262,600.002,620.002,580.002,610.002,610.000.69%15,200
Jan 21, 20262,524.002,604.002,520.002,592.002,592.005.71%23,099
Jan 20, 20262,440.002,478.002,390.002,452.002,452.00-2.00%48,005
Jan 19, 20262,530.002,530.002,500.002,502.002,502.00-1.11%12,230
Jan 16, 20262,528.002,550.002,520.002,530.002,530.001.85%19,168
Jan 15, 20262,426.002,484.002,420.002,484.002,484.005.34%26,551
Jan 14, 20262,356.002,376.002,344.002,358.002,358.001.90%13,550
Jan 13, 20262,328.002,344.002,274.002,314.002,314.00-3.18%17,836
Jan 12, 20262,366.002,408.002,350.002,390.002,390.00-0.99%16,751
Jan 9, 20262,364.002,414.002,358.002,414.002,414.003.07%20,160
Jan 8, 20262,404.002,416.002,332.002,342.002,342.00-3.86%22,552
Jan 7, 20262,406.002,440.002,404.002,436.002,436.002.35%29,119
Jan 6, 20262,384.002,398.002,340.002,380.002,380.000.34%41,717
Jan 5, 20262,376.002,398.002,348.002,372.002,372.006.94%24,523
Jan 2, 20262,200.002,236.002,200.002,218.002,218.007.36%23,842
Dec 31, 20252,050.002,066.002,028.002,066.002,066.00-0.19%3,247
Dec 30, 20252,036.002,076.002,036.002,070.002,070.000.98%14,211
Dec 29, 20251,970.002,076.001,957.002,050.002,050.007.33%31,883
Dec 24, 20251,895.001,917.001,895.001,910.001,910.001.06%2,297
Dec 23, 20251,868.001,890.001,868.001,890.001,890.001.56%7,945
Dec 22, 20251,863.001,869.001,851.001,861.001,861.002.42%9,104
Dec 19, 20251,796.001,828.001,792.001,817.001,817.00-2.36%27,345
Dec 18, 20251,818.001,861.001,812.621,861.001,861.004.02%14,619
Dec 17, 20251,808.001,822.001,786.001,789.001,789.001.94%11,167
Dec 16, 20251,732.001,758.001,728.001,755.001,755.00-1.40%12,403
Dec 15, 20251,790.001,794.001,770.001,780.001,780.000.06%16,190
Dec 12, 20251,830.001,834.001,768.001,779.001,779.00-2.47%15,752
Dec 11, 20251,822.001,836.001,815.001,824.001,824.00-1.03%12,295
Dec 10, 20251,823.001,843.001,823.001,843.001,843.000.60%5,564
Dec 9, 20251,842.001,850.001,825.001,832.001,832.00-0.70%10,685
Dec 8, 20251,851.001,869.001,840.001,845.001,845.001.26%15,955
Dec 5, 20251,822.001,848.001,816.001,822.001,822.003.70%11,032
Dec 4, 20251,774.001,777.001,755.001,757.001,757.00-0.40%9,304
Dec 3, 20251,778.001,781.001,753.001,764.001,764.000.51%11,489