Samsung Electronics Co. Ltd (SMSD.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3025.00 | 3125.00 | 2955.00 | 3005.00 | -3.99% | 3,244 |
| 2026-08-06 | 3065.00 | 3135.00 | 2975.00 | 3130.00 | -2.49% | 2,973 |
| 2026-08-05 | 3230.00 | 3245.00 | 3160.00 | 3210.00 | +0.31% | 5,907 |
| 2026-08-04 | 3085.00 | 3215.00 | 3045.00 | 3200.00 | +6.67% | 2,911 |
| 2026-08-03 | 3090.00 | 3090.00 | 2895.00 | 3000.00 | +1.18% | 6,446 |
| 2026-07-31 | 3190.00 | 3265.00 | 2965.00 | 2965.00 | +3.67% | 8,782 |
| 2026-07-30 | 2635.00 | 2985.00 | 2565.00 | 2860.00 | +7.12% | 9,196 |
| 2026-07-29 | 2595.00 | 2755.00 | 2590.00 | 2670.00 | -1.11% | 10,072 |
| 2026-07-28 | 2725.00 | 2835.00 | 2600.00 | 2700.00 | -5.43% | 4,875 |
| 2026-07-27 | 3080.00 | 3090.00 | 2805.00 | 2855.00 | -4.83% | 4,226 |
| 2026-07-24 | 2995.00 | 3105.00 | 2940.00 | 3000.00 | -4.76% | 2,306 |
| 2026-07-23 | 3195.00 | 3275.00 | 3140.00 | 3150.00 | +0.00% | 2,900 |
| 2026-07-22 | 3145.00 | 3185.00 | 3060.00 | 3150.00 | +0.00% | 15,599 |
| 2026-07-21 | 3045.00 | 3180.00 | 3030.00 | 3150.00 | +8.43% | 2,258 |
| 2026-07-20 | 2835.00 | 2945.00 | 2805.00 | 2905.00 | +5.44% | 2,709 |
| 2026-07-17 | 2685.00 | 2800.00 | 2580.00 | 2755.00 | -4.01% | 10,221 |
| 2026-07-16 | 2955.00 | 2975.00 | 2805.00 | 2870.00 | -5.28% | 5,753 |
| 2026-07-15 | 3220.00 | 3225.00 | 2990.00 | 3030.00 | -5.31% | 2,943 |
| 2026-07-14 | 3085.00 | 3230.00 | 3070.00 | 3200.00 | +3.56% | 6,099 |
| 2026-07-13 | 2970.00 | 3095.00 | 2955.00 | 3090.00 | -6.79% | 4,106 |
| 2026-07-10 | 3255.00 | 3315.00 | 3195.00 | 3315.00 | +1.69% | 2,027 |
| 2026-07-09 | 3130.00 | 3305.00 | 3105.00 | 3260.00 | +4.15% | 3,993 |
| 2026-07-08 | 3135.00 | 3185.00 | 2868.18 | 3130.00 | -1.73% | 6,808 |
| 2026-07-07 | 3290.00 | 3315.00 | 3170.00 | 3185.00 | -9.00% | 4,292 |
| 2026-07-06 | 3435.00 | 3530.00 | 3415.00 | 3500.00 | +3.24% | 2,288 |
| 2026-07-03 | 3385.00 | 3430.00 | 3355.00 | 3390.00 | +10.06% | 2,290 |
| 2026-07-02 | 3085.00 | 3250.00 | 2995.00 | 3080.00 | -3.90% | 5,350 |
| 2026-07-01 | 3290.00 | 3320.00 | 3170.00 | 3205.00 | -7.50% | 3,057 |
| 2026-06-30 | 3395.00 | 3490.00 | 3380.00 | 3465.00 | +4.68% | 2,190 |
| 2026-06-29 | 3430.00 | 3435.00 | 3230.00 | 3310.00 | -7.02% | 2,719 |
| 2026-06-26 | 3570.00 | 3640.00 | 3485.00 | 3560.00 | -1.11% | 11,623 |
| 2026-06-25 | 3730.00 | 3810.00 | 3570.00 | 3600.00 | +5.42% | 12,281 |
| 2026-06-24 | 3410.00 | 3485.00 | 3360.00 | 3415.00 | +3.17% | 2,575 |
| 2026-06-23 | 3260.00 | 3390.00 | 3225.00 | 3310.00 | -9.81% | 9,509 |
| 2026-06-22 | 3625.00 | 3735.00 | 3620.00 | 3670.00 | +1.52% | 1,668 |
| 2026-06-19 | 3615.00 | 3636.95 | 3540.00 | 3615.00 | -3.73% | 2,807 |
| 2026-06-18 | 3715.00 | 3790.00 | 3690.00 | 3755.00 | +2.18% | 5,851 |
| 2026-06-17 | 3670.00 | 3695.00 | 3630.00 | 3675.00 | +4.11% | 2,717 |
| 2026-06-16 | 3655.00 | 3695.00 | 3530.00 | 3530.00 | -1.40% | 3,190 |
| 2026-06-15 | 3530.00 | 3600.00 | 3525.00 | 3580.00 | +4.83% | 2,660 |
| 2026-06-12 | 3390.00 | 3415.00 | 3260.00 | 3415.00 | +6.39% | 3,971 |
| 2026-06-11 | 3145.00 | 3255.00 | 3120.00 | 3210.00 | +2.88% | 3,067 |
| 2026-06-10 | 3140.00 | 3230.00 | 3005.00 | 3120.00 | -1.73% | 4,887 |
| 2026-06-09 | 3350.00 | 3440.00 | 3175.00 | 3175.00 | -4.80% | 9,152 |
| 2026-06-08 | 3110.00 | 3355.00 | 3095.00 | 3335.00 | +2.62% | 8,327 |
| 2026-06-05 | 3420.00 | 3430.00 | 3205.00 | 3250.00 | -7.93% | 5,701 |
| 2026-06-04 | 3595.00 | 3645.00 | 3425.00 | 3530.00 | -5.49% | 3,487 |
| 2026-06-03 | 3840.00 | 3875.00 | 3720.00 | 3735.00 | -1.84% | 3,710 |
| 2026-06-02 | 3800.00 | 3880.00 | 3795.00 | 3805.00 | +0.79% | 4,865 |
| 2026-06-01 | 3760.00 | 3810.00 | 3700.00 | 3775.00 | +10.06% | 4,837 |
| 2026-05-29 | 3360.00 | 3430.00 | 3345.00 | 3430.00 | +4.41% | 2,753 |
| 2026-05-28 | 3135.00 | 3300.00 | 3125.00 | 3285.00 | +4.78% | 3,722 |
| 2026-05-27 | 3205.00 | 3305.00 | 3130.00 | 3135.00 | -2.03% | 3,051 |
| 2026-05-26 | 3095.00 | 3240.00 | 3090.00 | 3200.00 | +5.61% | 7,747 |
| 2026-05-22 | 3075.00 | 3105.00 | 3030.00 | 3030.00 | -1.30% | 4,524 |
| 2026-05-21 | 3130.00 | 3150.00 | 3050.00 | 3070.00 | -2.54% | 3,673 |
| 2026-05-20 | 2910.00 | 3170.00 | 2910.00 | 3150.00 | +5.53% | 5,322 |
| 2026-05-19 | 3010.00 | 3025.00 | 2910.00 | 2985.00 | -1.97% | 3,310 |
| 2026-05-18 | 3075.00 | 3170.00 | 3025.00 | 3045.00 | +1.16% | 2,564 |
| 2026-05-15 | 3030.00 | 3070.00 | 2950.00 | 3010.00 | -7.10% | 3,102 |
| 2026-05-14 | 3245.00 | 3245.00 | 3190.00 | 3240.00 | +2.53% | 1,282 |
| 2026-05-13 | 3155.00 | 3200.00 | 3120.00 | 3160.00 | +3.27% | 2,794 |
| 2026-05-12 | 3115.00 | 3155.00 | 3020.00 | 3060.00 | -8.25% | 4,524 |
| 2026-05-11 | 3330.00 | 3395.00 | 3280.00 | 3335.00 | +0.60% | 4,357 |
| 2026-05-08 | 3120.00 | 3315.00 | 3105.00 | 3315.00 | +6.08% | 7,318 |
| 2026-05-07 | 3205.00 | 3235.00 | 3125.00 | 3125.00 | -4.43% | 3,251 |
| 2026-05-06 | 3240.00 | 3365.00 | 3210.00 | 3270.00 | +4.31% | 6,628 |
| 2026-05-05 | 2880.00 | 3135.00 | 2857.98 | 3135.00 | +11.17% | 3,806 |
| 2026-05-01 | 2720.00 | 2855.00 | 2715.00 | 2820.00 | +3.68% | 2,075 |
| 2026-04-30 | 2695.00 | 2735.00 | 2680.00 | 2720.00 | -1.09% | 2,184 |
| 2026-04-29 | 2730.00 | 2775.00 | 2720.00 | 2750.00 | +4.56% | 1,637 |
| 2026-04-28 | 2690.00 | 2745.00 | 2605.00 | 2630.00 | -2.95% | 3,747 |
| 2026-04-27 | 2715.00 | 2740.00 | 2685.00 | 2710.00 | +2.65% | 3,982 |
| 2026-04-24 | 2580.00 | 2640.00 | 2550.00 | 2640.00 | -0.56% | 2,352 |
| 2026-04-23 | 2620.00 | 2670.00 | 2600.00 | 2655.00 | +2.31% | 2,063 |
| 2026-04-22 | 2560.00 | 2595.00 | 2520.00 | 2595.00 | +2.77% | 11,449 |
| 2026-04-21 | 2540.00 | 2560.00 | 2515.00 | 2525.00 | +0.80% | 3,706 |
| 2026-04-20 | 2480.00 | 2540.00 | 2465.00 | 2505.00 | -2.15% | 2,074 |
| 2026-04-17 | 2455.00 | 2600.00 | 2455.00 | 2560.00 | +1.79% | 4,084 |
| 2026-04-16 | 2515.00 | 2540.00 | 2480.00 | 2515.00 | +3.29% | 1,925 |
| 2026-04-15 | 2435.00 | 2470.00 | 2405.00 | 2435.00 | +0.21% | 2,086 |
| 2026-04-14 | 2400.00 | 2450.00 | 2395.00 | 2430.00 | +4.07% | 1,937 |
| 2026-04-13 | 2320.00 | 2375.00 | 2310.00 | 2335.00 | -1.89% | 2,025 |
| 2026-04-10 | 2350.00 | 2395.00 | 2350.00 | 2380.00 | +1.28% | 1,251 |
| 2026-04-09 | 2310.00 | 2355.00 | 2285.00 | 2350.00 | +0.86% | 1,226 |
| 2026-04-08 | 2365.00 | 2410.00 | 2300.00 | 2330.00 | +10.17% | 3,350 |
| 2026-04-07 | 2130.00 | 2190.00 | 2105.00 | 2115.00 | +5.75% | 3,259 |
| 2026-04-02 | 1970.00 | 2030.00 | 1920.00 | 2000.00 | -6.10% | 2,097 |
| 2026-04-01 | 2140.00 | 2150.00 | 2060.00 | 2130.00 | +9.79% | 3,427 |
| 2026-03-31 | 1850.00 | 1945.00 | 1845.00 | 1940.00 | -1.52% | 5,084 |
| 2026-03-30 | 2010.00 | 2010.00 | 1940.00 | 1970.00 | -2.96% | 5,262 |
| 2026-03-27 | 2020.00 | 2070.00 | 2010.00 | 2030.00 | +1.00% | 3,713 |
| 2026-03-26 | 2100.00 | 2120.00 | 2010.00 | 2010.00 | -8.64% | 5,804 |
| 2026-03-25 | 2220.00 | 2280.00 | 2160.00 | 2200.00 | -1.35% | 2,314 |
| 2026-03-24 | 2230.00 | 2260.00 | 2200.00 | 2230.00 | -1.33% | 2,886 |
| 2026-03-23 | 2130.00 | 2320.00 | 2120.00 | 2260.00 | +2.26% | 10,129 |
| 2026-03-20 | 2330.00 | 2360.00 | 2210.00 | 2210.00 | -5.56% | 3,578 |
| 2026-03-19 | 2380.00 | 2440.00 | 2290.00 | 2340.00 | -3.70% | 2,530 |
| 2026-03-18 | 2520.00 | 2520.00 | 2400.00 | 2430.00 | -0.82% | 4,437 |
| 2026-03-17 | 2360.00 | 2450.00 | 2340.00 | 2450.00 | +6.06% | 4,004 |
| 2026-03-16 | 2270.00 | 2380.00 | 2270.00 | 2310.00 | +5.96% | 3,151 |
| 2026-03-13 | 2190.00 | 2250.00 | 2170.00 | 2180.00 | +0.46% | 3,170 |
| 2026-03-12 | 2300.00 | 2300.00 | 2140.00 | 2170.00 | -6.06% | 2,249 |
| 2026-03-11 | 2330.00 | 2370.00 | 2290.00 | 2310.00 | -0.86% | 4,082 |
| 2026-03-10 | 2260.00 | 2370.00 | 2260.00 | 2330.00 | +9.91% | 4,627 |
| 2026-03-09 | 2010.00 | 2130.00 | 2010.00 | 2120.00 | +2.42% | 6,976 |
| 2026-03-06 | 2150.00 | 2190.00 | 2030.00 | 2070.00 | -1.43% | 3,512 |
| 2026-03-05 | 2200.00 | 2220.00 | 2070.00 | 2100.00 | -2.78% | 4,972 |
| 2026-03-04 | 1980.00 | 2200.00 | 1975.00 | 2160.00 | +1.41% | 12,293 |
| 2026-03-03 | 2180.00 | 2200.00 | 2020.00 | 2130.00 | -11.25% | 10,304 |
| 2026-03-02 | 2360.00 | 2410.00 | 2250.00 | 2400.00 | -2.83% | 5,493 |
| 2026-02-27 | 2530.00 | 2540.00 | 2430.00 | 2470.00 | -2.76% | 4,305 |
| 2026-02-26 | 2590.00 | 2650.00 | 2490.00 | 2540.00 | +1.60% | 8,353 |
| 2026-02-25 | 2500.00 | 2520.00 | 2460.00 | 2500.00 | +1.63% | 4,382 |
| 2026-02-24 | 2410.00 | 2470.00 | 2410.00 | 2460.00 | +4.68% | 12,419 |
| 2026-02-23 | 2360.00 | 2380.00 | 2330.00 | 2350.00 | +0.00% | 2,736 |
| 2026-02-20 | 2300.00 | 2370.00 | 2300.00 | 2350.00 | +2.62% | 2,155 |
| 2026-02-19 | 2300.00 | 2310.00 | 2260.00 | 2290.00 | +3.62% | 2,663 |
| 2026-02-18 | 2190.00 | 2210.00 | 2180.00 | 2210.00 | +0.45% | 974 |
| 2026-02-17 | 2240.00 | 2240.00 | 2160.00 | 2200.00 | -0.90% | 3,679 |
| 2026-02-16 | 2230.00 | 2250.00 | 2220.00 | 2220.00 | +0.91% | 1,972 |
| 2026-02-13 | 2150.00 | 2220.00 | 2140.00 | 2200.00 | +5.26% | 4,208 |
| 2026-02-12 | 2090.00 | 2150.00 | 2070.00 | 2090.00 | +2.96% | 4,981 |
| 2026-02-11 | 1985.00 | 2030.00 | 1985.00 | 2030.00 | +3.57% | 2,205 |
| 2026-02-10 | 1965.00 | 1975.00 | 1950.00 | 1960.00 | -1.75% | 2,113 |
| 2026-02-09 | 1975.00 | 2000.00 | 1940.00 | 1995.00 | +1.27% | 3,494 |
| 2026-02-06 | 1880.00 | 1970.00 | 1880.00 | 1970.00 | +2.87% | 9,818 |
| 2026-02-05 | 1930.00 | 1955.00 | 1885.00 | 1915.00 | -4.01% | 5,621 |
| 2026-02-04 | 2070.00 | 2070.00 | 1990.00 | 1995.00 | -1.72% | 4,360 |
| 2026-02-03 | 2080.00 | 2080.00 | 2030.00 | 2030.00 | +4.37% | 6,681 |
| 2026-02-02 | 1885.00 | 1945.00 | 1855.00 | 1945.00 | -3.23% | 11,103 |
| 2026-01-30 | 2030.00 | 2050.00 | 2010.00 | 2010.00 | +2.03% | 2,324 |
| 2026-01-29 | 2030.00 | 2050.00 | 1970.00 | 1970.00 | -4.37% | 3,711 |
| 2026-01-28 | 2050.00 | 2080.00 | 2030.00 | 2060.00 | +3.78% | 2,726 |
| 2026-01-27 | 1975.00 | 1990.00 | 1960.00 | 1985.00 | +2.06% | 2,276 |
| 2026-01-26 | 1935.00 | 1945.00 | 1920.00 | 1945.00 | +1.57% | 1,968 |
| 2026-01-23 | 1905.00 | 1925.00 | 1880.00 | 1915.00 | +0.79% | 4,163 |
| 2026-01-22 | 1910.00 | 1925.00 | 1895.00 | 1900.00 | -1.04% | 2,306 |
| 2026-01-21 | 1895.00 | 1920.00 | 1870.00 | 1920.00 | +5.79% | 3,291 |
| 2026-01-20 | 1800.00 | 1825.00 | 1765.00 | 1815.00 | -2.42% | 5,045 |
| 2026-01-19 | 1875.00 | 1880.00 | 1850.00 | 1860.00 | -1.85% | 7,698 |
| 2026-01-16 | 1880.00 | 1905.00 | 1875.00 | 1895.00 | +3.27% | 3,711 |
| 2026-01-15 | 1800.00 | 1835.00 | 1790.00 | 1835.00 | +4.26% | 4,057 |
| 2026-01-14 | 1755.00 | 1770.00 | 1745.00 | 1760.00 | +0.28% | 2,128 |
| 2026-01-13 | 1755.00 | 1770.00 | 1740.00 | 1755.00 | -1.96% | 2,145 |
| 2026-01-12 | 1775.00 | 1790.00 | 1760.00 | 1790.00 | +0.00% | 2,165 |
| 2026-01-09 | 1765.00 | 1790.00 | 1760.00 | 1790.00 | +2.29% | 1,326 |
| 2026-01-08 | 1770.00 | 1780.00 | 1735.00 | 1750.00 | -2.51% | 3,599 |
| 2026-01-07 | 1785.00 | 1800.00 | 1770.00 | 1795.00 | +1.70% | 3,920 |
| 2026-01-06 | 1760.00 | 1770.00 | 1745.00 | 1765.00 | -0.28% | 2,112 |
| 2026-01-05 | 1770.00 | 1780.00 | 1755.00 | 1770.00 | +6.63% | 5,079 |
| 2026-01-02 | 1610.00 | 1665.00 | 1610.00 | 1660.00 | +7.79% | 6,485 |
| 2025-12-31 | 1530.00 | 1540.00 | 1530.00 | 1540.00 | +0.00% | 289 |
| 2025-12-30 | 1525.00 | 1545.00 | 1525.00 | 1540.00 | -0.65% | 1,076 |
| 2025-12-29 | 1530.00 | 1565.00 | 1530.00 | 1550.00 | +5.44% | 2,865 |
| 2025-12-24 | 1450.00 | 1475.00 | 1450.00 | 1470.00 | +1.73% | 424 |
| 2025-12-23 | 1445.00 | 1450.00 | 1435.00 | 1445.00 | +0.70% | 912 |
| 2025-12-22 | 1440.00 | 1445.00 | 1430.00 | 1435.00 | +1.41% | 672 |
| 2025-12-19 | 1390.00 | 1420.00 | 1390.00 | 1415.00 | +1.80% | 2,170 |
| 2025-12-18 | 1395.00 | 1430.00 | 1390.00 | 1390.00 | -0.71% | 1,539 |
| 2025-12-17 | 1400.00 | 1425.00 | 1400.00 | 1400.00 | +3.70% | 2,219 |
| 2025-12-16 | 1350.00 | 1360.00 | 1345.00 | 1350.00 | -1.10% | 1,642 |
| 2025-12-15 | 1355.00 | 1385.00 | 1355.00 | 1365.00 | +1.11% | 2,991 |
| 2025-12-12 | 1385.00 | 1390.00 | 1345.00 | 1350.00 | -2.17% | 1,002 |
| 2025-12-11 | 1375.00 | 1390.00 | 1370.00 | 1380.00 | +0.73% | 1,144 |
| 2025-12-10 | 1365.00 | 1375.00 | 1365.00 | 1370.00 | +0.00% | 760 |
| 2025-12-09 | 1380.00 | 1380.00 | 1345.00 | 1370.00 | +1.11% | 1,162 |
| 2025-12-08 | 1365.00 | 1375.00 | 1355.00 | 1355.00 | +0.00% | 1,170 |
| 2025-12-05 | 1350.00 | 1370.00 | 1350.00 | 1355.00 | +2.26% | 776 |
| 2025-12-04 | 1340.00 | 1340.00 | 1320.00 | 1325.00 | +0.38% | 526 |
| 2025-12-03 | 1330.00 | 1335.00 | 1315.00 | 1320.00 | -0.38% | 1,495 |
| 2025-12-02 | 1325.00 | 1340.00 | 1305.00 | 1325.00 | +1.53% | 706 |
| 2025-12-01 | 1295.00 | 1305.00 | 1285.00 | 1305.00 | +1.95% | 2,261 |
| 2025-11-28 | 1265.00 | 1290.00 | 1265.00 | 1280.00 | -2.66% | 879 |
| 2025-11-27 | 1310.00 | 1315.00 | 1305.00 | 1315.00 | +0.77% | 330 |
| 2025-11-26 | 1300.00 | 1310.00 | 1295.00 | 1305.00 | +3.57% | 1,246 |
| 2025-11-25 | 1270.00 | 1275.00 | 1255.00 | 1260.00 | +0.40% | 2,651 |
| 2025-11-24 | 1235.00 | 1255.00 | 1225.00 | 1255.00 | +3.29% | 1,432 |
| 2025-11-21 | 1220.00 | 1230.00 | 1200.00 | 1215.00 | -3.95% | 3,709 |
| 2025-11-20 | 1280.00 | 1295.00 | 1265.00 | 1265.00 | +2.02% | 1,500 |
| 2025-11-19 | 1245.00 | 1260.00 | 1240.00 | 1240.00 | -2.36% | 2,711 |
| 2025-11-18 | 1290.00 | 1290.00 | 1260.00 | 1270.00 | -3.79% | 2,096 |
| 2025-11-17 | 1325.00 | 1330.00 | 1315.00 | 1320.00 | +1.54% | 1,893 |
| 2025-11-14 | 1275.00 | 1305.00 | 1255.00 | 1300.00 | -2.26% | 6,129 |
| 2025-11-13 | 1345.00 | 1350.00 | 1330.00 | 1330.00 | -0.75% | 3,118 |
| 2025-11-12 | 1335.00 | 1355.00 | 1335.00 | 1340.00 | +0.00% | 6,118 |
| 2025-11-11 | 1350.00 | 1360.00 | 1340.00 | 1340.00 | +0.37% | 2,353 |
| 2025-11-10 | 1330.00 | 1355.00 | 1330.00 | 1335.00 | +4.30% | 9,832 |
| 2025-11-07 | 1285.00 | 1310.00 | 1280.00 | 1280.00 | -1.92% | 11,822 |
| 2025-11-06 | 1330.00 | 1335.00 | 1305.00 | 1305.00 | -4.74% | 2,132 |
| 2025-11-05 | 1335.00 | 1380.00 | 1320.00 | 1370.00 | -3.52% | 4,033 |
| 2025-11-04 | 1415.00 | 1420.00 | 1385.00 | 1420.00 | -5.65% | 2,812 |
| 2025-11-03 | 1495.00 | 1520.00 | 1495.00 | 1505.00 | +3.44% | 2,579 |
| 2025-10-31 | 1460.00 | 1470.00 | 1455.00 | 1455.00 | +2.11% | 2,831 |
| 2025-10-30 | 1430.00 | 1435.00 | 1410.00 | 1425.00 | +1.06% | 3,810 |
| 2025-10-29 | 1380.00 | 1410.00 | 1380.00 | 1410.00 | +3.68% | 2,950 |
| 2025-10-28 | 1350.00 | 1365.00 | 1345.00 | 1360.00 | -1.09% | 909 |
| 2025-10-27 | 1380.00 | 1395.00 | 1365.00 | 1375.00 | +1.10% | 3,047 |
| 2025-10-24 | 1355.00 | 1365.00 | 1350.00 | 1360.00 | +1.87% | 1,646 |
| 2025-10-23 | 1330.00 | 1345.00 | 1320.00 | 1335.00 | -0.37% | 1,156 |
| 2025-10-22 | 1350.00 | 1360.00 | 1340.00 | 1340.00 | -0.37% | 1,320 |
| 2025-10-21 | 1340.00 | 1350.00 | 1335.00 | 1345.00 | +0.37% | 3,292 |
| 2025-10-20 | 1325.00 | 1340.00 | 1320.00 | 1340.00 | +2.29% | 1,511 |
| 2025-10-17 | 1305.00 | 1310.00 | 1280.00 | 1310.00 | -0.38% | 3,891 |
| 2025-10-16 | 1300.00 | 1320.00 | 1300.00 | 1315.00 | +2.33% | 2,745 |
| 2025-10-15 | 1290.00 | 1300.00 | 1275.00 | 1285.00 | +2.80% | 3,937 |
| 2025-10-14 | 1250.00 | 1258.65 | 1235.00 | 1250.00 | -1.57% | 2,938 |
| 2025-10-13 | 1270.00 | 1275.00 | 1260.00 | 1270.00 | +0.79% | 4,367 |
| 2025-10-10 | 1280.00 | 1295.00 | 1260.00 | 1260.00 | +0.00% | 6,018 |
| 2025-10-09 | 1270.00 | 1275.00 | 1245.00 | 1260.00 | -0.40% | 4,967 |
| 2025-10-08 | 1230.00 | 1265.00 | 1230.00 | 1265.00 | +1.61% | 3,303 |
| 2025-10-07 | 1255.00 | 1265.00 | 1245.00 | 1245.00 | -1.58% | 3,074 |
| 2025-10-06 | 1250.00 | 1265.00 | 1240.00 | 1265.00 | +0.40% | 2,291 |
| 2025-10-03 | 1255.00 | 1260.00 | 1240.00 | 1260.00 | +1.20% | 1,196 |
| 2025-10-02 | 1235.00 | 1255.00 | 1235.00 | 1245.00 | +1.63% | 2,824 |
| 2025-10-01 | 1190.00 | 1225.00 | 1190.00 | 1225.00 | +4.70% | 6,261 |
| 2025-09-30 | 1175.00 | 1180.00 | 1165.00 | 1170.00 | -0.43% | 2,662 |
| 2025-09-29 | 1185.00 | 1185.00 | 1175.00 | 1175.00 | +2.17% | 694 |
| 2025-09-26 | 1150.00 | 1155.00 | 1140.00 | 1150.00 | -2.13% | 1,616 |
| 2025-09-25 | 1185.00 | 1195.00 | 1169.20 | 1175.00 | +0.00% | 1,376 |
| 2025-09-24 | 1185.00 | 1195.00 | 1175.00 | 1175.00 | -1.67% | 1,245 |
| 2025-09-23 | 1180.00 | 1200.00 | 1175.00 | 1195.00 | +1.27% | 8,341 |
| 2025-09-22 | 1175.00 | 1190.00 | 1170.00 | 1180.00 | +3.51% | 6,457 |
| 2025-09-19 | 1130.00 | 1145.00 | 1130.00 | 1140.00 | -0.44% | 899 |
| 2025-09-18 | 1150.00 | 1160.00 | 1140.00 | 1145.00 | +0.88% | 2,408 |
| 2025-09-17 | 1125.00 | 1140.00 | 1125.00 | 1135.00 | -1.30% | 1,859 |
| 2025-09-16 | 1140.00 | 1150.00 | 1136.66 | 1150.00 | +3.14% | 1,745 |
| 2025-09-15 | 1100.00 | 1115.00 | 1100.00 | 1115.00 | +2.76% | 1,185 |
| 2025-09-12 | 1095.00 | 1095.00 | 1085.00 | 1085.00 | +0.00% | 847 |
| 2025-09-11 | 1050.00 | 1090.00 | 1050.00 | 1085.00 | +1.88% | 1,905 |
| 2025-09-10 | 1050.00 | 1065.00 | 1050.00 | 1065.00 | +1.91% | 1,719 |
| 2025-09-09 | 1035.00 | 1045.00 | 1035.00 | 1045.00 | +1.95% | 804 |
| 2025-09-08 | 1020.00 | 1030.00 | 1015.00 | 1025.00 | +0.49% | 2,804 |
| 2025-09-05 | 1015.00 | 1025.00 | 1010.00 | 1020.00 | +0.49% | 1,114 |
| 2025-09-04 | 1015.00 | 1015.00 | 1005.00 | 1015.00 | -0.49% | 2,297 |
| 2025-09-03 | 1010.00 | 1020.00 | 1010.00 | 1020.00 | +2.00% | 759 |
| 2025-09-02 | 1005.00 | 1010.00 | 994.00 | 1000.00 | +1.21% | 988 |
| 2025-09-01 | 992.00 | 992.00 | 984.00 | 988.00 | -1.69% | 958 |
| 2025-08-29 | 1015.00 | 1015.00 | 1005.00 | 1005.00 | -0.99% | 794 |
| 2025-08-28 | 1020.00 | 1025.00 | 1015.00 | 1015.00 | -0.98% | 286 |
| 2025-08-27 | 1025.00 | 1025.00 | 1015.00 | 1025.00 | +0.00% | 245 |
| 2025-08-26 | 1020.00 | 1025.00 | 1015.00 | 1025.00 | -3.76% | 842 |
| 2025-08-22 | 1035.00 | 1065.00 | 1035.00 | 1065.00 | +2.90% | 2,109 |
| 2025-08-21 | 1030.00 | 1040.00 | 1025.00 | 1035.00 | +0.00% | 592 |
| 2025-08-20 | 1025.00 | 1045.00 | 1025.00 | 1035.00 | +0.98% | 2,049 |
| 2025-08-19 | 1025.00 | 1030.00 | 1020.00 | 1025.00 | +0.49% | 126 |
| 2025-08-18 | 1030.00 | 1030.00 | 1020.00 | 1020.00 | -1.45% | 308 |
| 2025-08-15 | 1045.00 | 1045.00 | 1030.00 | 1035.00 | +0.00% | 850 |
| 2025-08-14 | 1055.00 | 1055.00 | 1035.00 | 1035.00 | -2.82% | 249 |
| 2025-08-13 | 1055.00 | 1065.00 | 1055.00 | 1065.00 | +1.43% | 612 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.11%). Worst month: Aug (-3.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsung Electronics Co. Ltd's (SMSD.LSE) latest close?
3005.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMSD.LSE's 52-week high and low?
3880.00 high and 984.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung Electronics Co. Ltd's strongest and weakest month historically?
Historically, SMSD.LSE's strongest calendar month has been Feb (average +7.11%) and its weakest Aug (average -3.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.