Get 20% lifetime commission for referring investors to digrin.com
here.
Samsung Electronics Co., Ltd. - Price History
Stock symbol SMSD.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMSD.L (Samsung Electronics Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1,072 | $1,072 |
| December 2023 | $1,190 | $1,190 |
| November 2023 | $1,104 | $1,104 |
| October 2023 | $992 | $992 |
| September 2023 | $1,008 | $1,008 |
| August 2023 | $1,018 | $1,018 |
| July 2023 | $1,130 | $1,130 |
| June 2023 | $1,140 | $1,140 |
| May 2023 | $1,110 | $1,110 |
| April 2023 | $1,040 | $1,040 |
| March 2023 | $1,038 | $1,038 |
| February 2023 | $1,018 | $1,018 |
| January 2023 | $1,114 | $1,114 |
| December 2022 | $1,000 | $1,000 |
| November 2022 | $1,054 | $1,054 |
| October 2022 | $936 | $936 |
| September 2022 | $821 | $821 |
| August 2022 | $1,016 | $1,016 |
| July 2022 | $1,076 | $1,076 |
| June 2022 | $1,010 | $1,010 |
| May 2022 | $1,210 | $1,210 |
| April 2022 | $1,174 | $1,174 |
| March 2022 | $1,290 | $1,290 |
| February 2022 | $1,367.84 | $1,374 |
| January 2022 | $1,393.72 | $1,400 |
| December 2021 | $1,499.25 | $1,506 |
| November 2021 | $1,348.34 | $1,360 |
| October 2021 | $1,362.22 | $1,374 |
| September 2021 | $1,445.50 | $1,458 |
| August 2021 | $1,490.52 | $1,510 |
| July 2021 | $1,553.70 | $1,574 |
| June 2021 | $1,607 | $1,628 |
| May 2021 | $1,602.60 | $1,630 |
| April 2021 | $1,622.27 | $1,650 |
| March 2021 | $1,602.60 | $1,630 |
| February 2021 | $1,594.05 | $1,628 |
| January 2021 | $1,609.71 | $1,644 |
| December 2020 | $1,635.17 | $1,670 |
| November 2020 | $1,307.69 | $1,366 |
| October 2020 | $1,076.02 | $1,124 |
| September 2020 | $1,051.13 | $1,098 |
| August 2020 | $968.53 | $1,018 |
| July 2020 | $974.24 | $1,024 |
| June 2020 | $920.01 | $967 |
| May 2020 | $814.73 | $862 |
| April 2020 | $836.47 | $885 |
| March 2020 | $785.43 | $831 |
| February 2020 | $886.44 | $945 |
| January 2020 | $911.76 | $972 |
| December 2019 | $909.89 | $970 |
| November 2019 | $810.07 | $869 |
| October 2019 | $806.34 | $865 |
| September 2019 | $772.78 | $829 |
| August 2019 | $702.08 | $759 |
| July 2019 | $727.98 | $787 |
| June 2019 | $769.60 | $832 |
| May 2019 | $666.54 | $726 |
| April 2019 | $725.30 | $790 |
| March 2019 | $722.54 | $787 |
| February 2019 | $722.27 | $793 |
| January 2019 | $758.71 | $833 |
| December 2018 | $657.61 | $722 |
| November 2018 | $676.65 | $750 |
| October 2018 | $705.52 | $782 |
| September 2018 | $765.97 | $849 |
| August 2018 | $789.64 | $882 |
| July 2018 | $763.68 | $853 |
| June 2018 | $752.94 | $841 |
| May 2018 | $834.17 | $939 |
| April 2018 | $876.82 | $987 |
| March 2018 | $842.17 | $948 |
| February 2018 | $813.89 | $923 |
| January 2018 | $878.26 | $996 |
| December 2017 | $869.44 | $986 |
| November 2017 | $844.15 | $966 |
| October 2017 | $882.60 | $1,010 |
| September 2017 | $798.71 | $914 |
| August 2017 | $736.22 | $845 |
| July 2017 | $751.04 | $862 |
| June 2017 | $717.06 | $823 |
| May 2017 | $673.99 | $776 |
| April 2017 | $665.30 | $766 |
| March 2017 | $627.09 | $722 |
| February 2017 | $572.89 | $662 |
| January 2017 | $585.01 | $676 |
| December 2016 | $513.18 | $593 |
| November 2016 | $489.84 | $576 |
| October 2016 | $483.89 | $569 |
| September 2016 | $495.80 | $583 |
| August 2016 | $506 | $595 |
| July 2016 | $479.64 | $564 |
| June 2016 | $430.31 | $506 |
| May 2016 | $379.41 | $446.50 |
| April 2016 | $384.93 | $453 |
| March 2016 | $407.88 | $480 |
| February 2016 | $335.65 | $395 |
| January 2016 | $348.39 | $410 |
| December 2015 | $392.58 | $462 |
| November 2015 | $394.71 | $472 |
| October 2015 | $430.67 | $515 |
| September 2015 | $320.28 | $383 |
| August 2015 | $304.39 | $364 |
| July 2015 | $326.80 | $390.80 |
| June 2015 | $370.87 | $443.50 |
| May 2015 | $401.12 | $480 |
| April 2015 | $420.34 | $503 |
| March 2015 | $413.32 | $494.60 |
| February 2015 | $400.95 | $479.80 |
| January 2015 | $401.12 | $480 |
| December 2014 | $392.68 | $469.90 |
| November 2014 | $384.05 | $468 |
| October 2014 | $375.18 | $457.20 |
| September 2014 | $350.73 | $427.40 |
| August 2014 | $407.84 | $497 |
| July 2014 | $424.67 | $517.50 |
| June 2014 | $429.18 | $523 |
| May 2014 | $449.55 | $548 |
| April 2014 | $407.79 | $497.10 |
| March 2014 | $405.41 | $494.20 |
| February 2014 | $401.80 | $489.80 |
| January 2014 | $351.52 | $428.50 |
| December 2013 | $396.72 | $483.60 |
| November 2013 | $384.34 | $473.50 |
| October 2013 | $388.89 | $479.10 |
| September 2013 | $331.26 | $408.10 |
| August 2013 | $328.26 | $404.40 |
| July 2013 | $295.38 | $363.90 |
| June 2013 | $313.24 | $385.90 |
| May 2013 | $350.10 | $431.50 |
| April 2013 | $323.57 | $398.80 |
| March 2013 | $318.05 | $392 |
| February 2013 | $326.58 | $402.51 |
| January 2013 | $316.83 | $390.50 |
| December 2012 | $324.24 | $399.63 |
| November 2012 | $308.48 | $382.70 |
| October 2012 | $295.75 | $366.90 |
| September 2012 | $283.74 | $352 |
| August 2012 | $256.61 | $318.34 |
| July 2012 | $286.96 | $356 |
| June 2012 | $262.78 | $326 |
| May 2012 | $242.75 | $301.30 |
| April 2012 | $291.65 | $362 |
| March 2012 | $279 | $346.30 |
| February 2012 | $252.82 | $313.80 |
| January 2012 | $237.20 | $294.42 |
| December 2011 | $233.64 | $290 |
| November 2011 | $231.43 | $289 |
| October 2011 | $225.19 | $281.20 |
| September 2011 | $191.55 | $239.20 |
| August 2011 | $201.80 | $252 |
| July 2011 | $215.42 | $269 |
| June 2011 | $210.29 | $262.60 |
| May 2011 | $221.69 | $277 |
| April 2011 | $229.93 | $287.30 |
| March 2011 | $228.97 | $286.10 |
| February 2011 | $215.20 | $268.90 |
| January 2011 | $234.97 | $293.60 |
| December 2010 | $230.09 | $287.50 |
| November 2010 | $195.61 | $246 |
| October 2010 | $194.82 | $245 |
| September 2010 | $195.21 | $245.50 |
| August 2010 | $175.34 | $220.50 |
| July 2010 | $184.48 | $232 |
| June 2010 | $171.36 | $215.50 |
| May 2010 | $172.95 | $217.50 |
| April 2010 | $191.24 | $240.50 |
| March 2010 | $192.03 | $241.50 |
| February 2010 | $169.37 | $213 |
| January 2010 | $173.35 | $218 |
| December 2009 | $182.09 | $229 |
| November 2009 | $159.86 | $203.95 |
| October 2009 | $159.31 | $203.25 |
| September 2009 | $165.39 | $211 |
| August 2009 | $150.89 | $192.50 |
| July 2009 | $146.58 | $187 |
| June 2009 | $116.98 | $149.25 |
| May 2009 | $113.94 | $145.50 |
| April 2009 | $99.45 | $127 |
| March 2009 | $86.92 | $111 |
| February 2009 | $69.30 | $88.50 |
| January 2009 | $85.16 | $108.75 |
| December 2008 | $82.49 | $105.33 |
| November 2008 | $78.05 | $101 |
| October 2008 | $96.98 | $125.50 |
| September 2008 | $119.01 | $154 |
| August 2008 | $129.05 | $167 |
| July 2008 | $140.07 | $181.25 |
| June 2008 | $164.60 | $213 |
| May 2008 | $195.77 | $253.50 |
| April 2008 | $196.54 | $254.50 |
| March 2008 | $171.64 | $222.25 |
| February 2008 | $166.81 | $216 |
| January 2008 | $172.02 | $222.75 |
| December 2007 | $172.41 | $223.25 |
| November 2007 | $170.59 | $223.58 |
| October 2007 | $179.99 | $235.90 |
| September 2007 | $177.56 | $232.71 |
| August 2007 | $176.97 | $231.93 |
| July 2007 | $191.79 | $251.36 |
| June 2007 | $180.07 | $236 |
| May 2007 | $171.17 | $224.50 |
| April 2007 | $180.32 | $236.50 |
| March 2007 | $179.18 | $235 |
| February 2007 | $175.56 | $230.25 |
| January 2007 | $175.75 | $230.50 |
| December 2006 | $194.81 | $255.50 |
| November 2006 | $200.91 | $265.50 |
| October 2006 | $181.42 | $239.75 |
| September 2006 | $196.74 | $260 |
| August 2006 | $196.56 | $259.75 |
| July 2006 | $178.58 | $236 |
| June 2006 | $183.88 | $243 |
| May 2006 | $181.10 | $239.50 |
| April 2006 | $203.41 | $269 |
| March 2006 | $194.71 | $257.50 |
| February 2006 | $202.65 | $268 |
| January 2006 | $220.80 | $292 |
| December 2005 | $181.48 | $240 |
| November 2005 | $163.59 | $218 |
| October 2005 | $153.83 | $205 |
| September 2005 | $161.90 | $215.75 |
| August 2005 | $133.91 | $178.45 |
| July 2005 | $139.76 | $186.25 |
| June 2005 | $121.94 | $162.50 |
| May 2005 | $119.01 | $158.75 |
| April 2005 | $110.39 | $147.25 |
| March 2005 | $122.57 | $163.50 |
| February 2005 | $128.94 | $172 |
| January 2005 | $116.57 | $155.50 |
| December 2004 | $108.70 | $145 |
| November 2004 | $102.49 | $138.50 |
| October 2004 | $97.87 | $132.25 |
| September 2004 | $96.57 | $130.50 |
| August 2004 | $94.72 | $128 |
| July 2004 | $91.21 | $123.25 |
| June 2004 | $96.39 | $130.25 |
| May 2004 | $99.84 | $136.50 |
| April 2004 | $101.66 | $139 |
| March 2004 | $105.85 | $144.72 |
| February 2004 | $102.36 | $139.95 |
| January 2004 | $100.20 | $137 |
| December 2003 | $73.69 | $100.75 |
| November 2003 | $73.43 | $101.95 |
| October 2003 | $71.30 | $99 |
| September 2003 | $59.92 | $83.20 |
| August 2003 | $65.54 | $91 |
| July 2003 | $61.83 | $85.84 |
| June 2003 | $51.77 | $71.88 |
| May 2003 | $48.63 | $67.65 |
| April 2003 | $44.07 | $61.30 |
| March 2003 | $39.54 | $55 |
| February 2003 | $40.98 | $57 |
| January 2003 | $42.09 | $58.55 |
| December 2002 | $45.11 | $62.75 |
| November 2002 | $54.52 | $77.50 |
| October 2002 | $48.12 | $68.40 |
| September 2002 | $40.62 | $57.75 |
| August 2002 | $48.09 | $68.36 |
| July 2002 | $44.75 | $63.62 |
| June 2002 | $48.04 | $68.30 |
| May 2002 | $49.67 | $70.75 |
| April 2002 | $52.62 | $74.95 |
| March 2002 | $48.86 | $69.60 |
| February 2002 | $40.60 | $57.83 |
| January 2002 | $33.07 | $47.10 |
| December 2001 | $30.19 | $43 |
| November 2001 | $25.16 | $36 |
| October 2001 | $20.03 | $28.65 |
| September 2001 | $15.60 | $22.32 |
| August 2001 | $21.74 | $31.10 |
| July 2001 | $21.49 | $30.75 |
| June 2001 | $22.02 | $31.50 |
| May 2001 | $24.46 | $35.15 |
| April 2001 | $26.17 | $37.60 |
| September 1995 | $50.81 | $73 |
SMSD.L
Price: $1,072
52 week price:
Dividend Yield: 2.50%
5-year range yield:
Forward Dividend Yield: 2.19%
Dividend Per Share: 23.52 USD
P/E Ratio: 0.12
Exchange: LSE
Sector: Technology
Industry: Consumer Electronics
Market Capitalization: 3.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 21.32%
DGR5: 22.10%
DGR10: 30.00%
DGR20: 30.00%