Samsung Electronics (SAMSUNGG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SAMSUNGG volume. Showing the last 365 days.

Monthly returns SAMSUNGG

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	+16%	+4.8%	-18%	-4.4%	—	-5%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
11/11/2026	$147.06	$155.87	$147.06	$155.43	$10.33K	+5.69%
11/10/2026	$150.23	$151.26	$143.97	$146.73	$71.82K	-2.33%
11/09/2026	$138.71	$152.50	$136.82	$150.22	$57.08K	+8.30%
11/08/2026	$143.46	$145.54	$139.15	$139.15	$590.83	-3.00%
11/07/2026	$143.03	$144.12	$142.18	$144.12	$2.12K	+0.76%
11/06/2026	$133.09	$145.69	$133.08	$142.81	$179.95K	+7.30%
11/05/2026	$158.94	$159.25	$131.12	$133.93	$196.14K	-15.74%
11/04/2026	$168.83	$169.38	$157.61	$158.94	$105.49K	-5.86%
11/03/2026	$165.05	$170.79	$162.89	$169.16	$70.96K	+2.49%
11/02/2026	$165.23	$173.05	$161.12	$164.73	$50.36K	-0.30%
11/01/2026	$162.51	$166.21	$162.46	$165.36	$4.50K	+1.75%
10/31/2026	$162.94	$163.33	$161.92	$162.89	$8.93K	-0.03%
10/30/2026	$166.47	$170.65	$160.65	$163.05	$86.45K	-2.05%
10/29/2026	$179.45	$185.41	$163.55	$165.95	$145.57K	-7.52%
10/28/2026	$173.71	$185.52	$172.48	$179.97	$240.37K	+3.60%
10/27/2026	$167.26	$174.32	$167.06	$174.32	$172.24K	+4.22%
10/26/2026	$161.64	$167.56	$160.35	$167.06	$86.91K	+3.35%
10/25/2026	$161.64	$164.08	$160.91	$162.05	$2.92K	+0.25%
10/24/2026	$161.25	$162.70	$159.54	$161.67	$70.39K	+0.26%
10/23/2026	$155.74	$163.52	$154.27	$161.07	$177.43K	+3.42%
10/22/2026	$165.88	$170.22	$155.02	$155.28	$112.92K	-6.39%
10/21/2026	$164.71	$171.82	$164.13	$165.48	$124.35K	+0.47%
10/20/2026	$164.26	$167.50	$156.37	$165.00	$214.37K	+0.45%
10/19/2026	$155.63	$167.33	$155.63	$164.71	$121.53K	+5.83%
10/18/2026	$153.99	$158.18	$152.00	$155.31	$4.16K	+0.86%
10/17/2026	$157.06	$157.84	$147.79	$153.99	$1.35K	-1.95%
10/16/2026	$161.90	$165.78	$156.44	$157.06	$51.79K	-2.99%
10/15/2026	$162.76	$165.23	$154.53	$162.39	$42.23K	-0.23%
10/14/2026	$175.98	$179.37	$162.20	$162.20	$22.97K	-7.83%
10/13/2026	$182.55	$182.55	$170.70	$175.58	$50.87K	-3.82%
10/12/2026	$193.85	$195.61	$182.50	$182.55	$11.97K	-5.83%
10/11/2026	$193.32	$194.56	$192.98	$193.72	$1.46K	+0.21%
10/10/2026	$192.38	$193.59	$192.38	$193.34	$834.95	+0.50%
10/09/2026	$191.22	$194.54	$191.11	$192.31	$21.81K	+0.57%
10/08/2026	$202.30	$202.30	$189.00	$191.24	$15.44K	-5.47%
10/07/2026	$202.40	$208.11	$196.58	$202.30	$46.94K	-0.05%
10/06/2026	$206.66	$207.55	$200.67	$201.94	$10.13K	-2.28%
10/05/2026	$206.48	$207.79	$206.31	$207.22	$5.79K	+0.36%
10/04/2026	$206.66	$207.02	$205.92	$206.26	$2.85K	-0.19%
10/03/2026	$206.68	$206.68	$206.65	$206.65	$2.36K	-0.01%
10/02/2026	$201.21	$208.10	$200.87	$206.67	$40.58K	+2.71%
10/01/2026	$198.25	$203.00	$196.65	$201.66	$119.89K	+1.72%
09/30/2026	$204.46	$204.50	$195.20	$197.50	$326.55K	-3.40%
09/29/2026	$197.99	$205.85	$197.98	$204.46	$168.24K	+3.27%
09/28/2026	$209.21	$209.46	$193.90	$198.03	$80.50K	-5.34%
09/27/2026	$208.70	$210.31	$208.24	$209.51	$1.71K	+0.39%
09/26/2026	$206.11	$208.11	$205.19	$208.11	$1.85K	+0.97%
09/25/2026	$199.89	$207.57	$199.45	$206.11	$86.79K	+3.11%
09/24/2026	$204.02	$204.45	$199.45	$199.89	$29.30K	-2.02%
09/23/2026	$210.00	$211.25	$202.95	$204.02	$95.29K	-2.85%
09/22/2026	$205.91	$209.76	$199.63	$209.73	$81.06K	+1.86%
09/21/2026	$190.53	$206.61	$190.53	$205.85	$26.85K	+8.04%
09/20/2026	$189.01	$191.21	$187.43	$190.93	$1.63K	+1.02%
09/19/2026	$189.05	$189.64	$187.95	$188.57	$902.94	-0.25%
09/18/2026	$189.79	$190.45	$186.48	$189.00	$63.02K	-0.42%
09/17/2026	$187.12	$191.82	$183.11	$190.08	$29.16K	+1.58%
09/16/2026	$182.73	$187.17	$180.67	$186.46	$9.61K	+2.04%
09/15/2026	$185.39	$186.93	$180.62	$182.86	$4.99K	-1.36%
09/14/2026	$186.68	$189.30	$178.72	$184.88	$9.37K	-0.96%
09/13/2026	$193.56	$193.58	$187.12	$187.12	$1.65K	-3.33%
09/12/2026	$196.35	$196.52	$193.51	$193.58	$472.46	-1.41%
09/11/2026	$191.83	$197.32	$191.15	$196.15	$4.22K	+2.25%
09/10/2026	$200.56	$201.77	$189.80	$191.84	$22.79K	-4.35%
09/09/2026	$201.14	$205.11	$198.77	$200.61	$47.46K	-0.26%
09/08/2026	$202.63	$207.94	$198.87	$201.30	$94.47K	-0.66%
09/07/2026	$198.40	$203.72	$197.59	$202.69	$81.56K	+2.16%
09/06/2026	$198.80	$200.56	$197.33	$198.03	$21.83K	-0.39%
09/05/2026	$198.72	$199.97	$198.24	$198.87	$3.69K	+0.08%
09/04/2026	$186.94	$199.77	$186.40	$198.70	$55.98K	+6.29%
09/03/2026	$187.30	$187.77	$179.97	$186.82	$65.99K	-0.26%
09/02/2026	$183.48	$187.76	$181.41	$187.42	$64.15K	+2.15%
09/01/2026	$188.49	$191.62	$180.55	$183.93	$211.42K	-2.42%
08/31/2026	$181.10	$189.99	$179.03	$188.85	$85.13K	+4.28%
08/30/2026	$188.22	$189.33	$180.81	$180.81	$7.66K	-3.94%
08/29/2026	$186.08	$188.85	$185.97	$188.84	$7.21K	+1.48%
08/28/2026	$189.79	$192.55	$185.90	$186.05	$307.82K	-1.97%
08/27/2026	$194.56	$195.35	$185.86	$189.48	$349.39K	-2.61%
08/26/2026	$186.00	$197.10	$184.85	$195.62	$396.08K	+5.17%
08/25/2026	$179.94	$189.26	$178.05	$186.98	$378.78K	+3.91%
08/24/2026	$194.33	$194.55	$177.37	$180.06	$187.38K	-7.34%
08/23/2026	$193.99	$198.65	$193.80	$195.84	$19.49K	+0.95%
08/22/2026	$194.12	$194.36	$191.79	$193.58	$14.75K	-0.28%
08/21/2026	$191.56	$205.95	$191.56	$193.99	$317.87K	+1.27%
08/20/2026	$183.82	$195.87	$182.47	$191.43	$172.39K	+4.14%
08/19/2026	$177.94	$188.21	$175.26	$184.99	$332.74K	+3.96%
08/18/2026	$200.05	$203.83	$177.21	$177.94	$153.75K	-11.05%
08/17/2026	$191.81	$205.79	$191.24	$199.23	$334.29K	+3.87%
08/16/2026	$191.17	$193.14	$190.97	$190.97	$24.88K	-0.10%
08/15/2026	$189.49	$191.89	$189.49	$191.32	$4.63K	+0.97%
08/14/2026	$193.80	$196.53	$188.02	$189.00	$318.55K	-2.48%
08/13/2026	$187.48	$195.88	$183.51	$194.01	$402.13K	+3.48%
08/12/2026	$172.07	$188.01	$170.79	$186.75	$338.01K	+8.53%
08/11/2026	$161.26	$172.93	$160.63	$172.24	$447.99K	+6.81%
08/10/2026	$166.66	$169.29	$159.13	$161.04	$93.24K	-3.37%
08/09/2026	$168.16	$168.42	$166.66	$166.66	$3.38K	-0.89%
08/08/2026	$166.47	$169.02	$166.01	$168.16	$4.38K	+1.02%
08/07/2026	$164.64	$169.20	$159.02	$166.46	$88.16K	+1.11%
08/06/2026	$170.03	$172.60	$158.12	$164.50	$49.27K	-3.25%
08/05/2026	$177.35	$177.35	$167.92	$167.92	$47.82K	-5.32%
08/04/2026	$170.91	$182.15	$160.53	$177.27	$93.86K	+3.72%
08/03/2026	$173.52	$173.52	$156.74	$171.78	$43.05K	-1.00%
08/02/2026	$163.96	$178.24	$163.96	$173.87	$2.59K	+6.04%
08/01/2026	$162.86	$164.71	$160.88	$163.76	$1.40K	+0.55%
07/31/2026	$174.26	$186.89	$161.91	$162.62	$89.05K	-6.68%
07/30/2026	$150.73	$174.47	$142.98	$174.09	$93.10K	+15.50%
07/29/2026	$157.58	$161.77	$133.83	$149.37	$682.85K	-5.21%
07/28/2026	$164.50	$164.73	$144.89	$155.14	$38.99K	-5.69%
07/27/2026	$177.10	$177.10	$161.58	$164.27	$36.37K	-7.24%
07/26/2026	$173.40	$180.06	$172.51	$179.15	$2.47K	+3.32%
07/25/2026	$165.93	$173.61	$165.93	$173.49	$1.72K	+4.56%
07/24/2026	$181.35	$181.35	$164.79	$165.57	$11.76K	-8.70%
07/23/2026	$182.97	$186.93	$178.30	$182.56	$9.88K	-0.22%
07/22/2026	$186.09	$186.95	$175.25	$182.42	$11.63K	-1.97%
07/21/2026	$167.99	$187.41	$165.45	$186.00	$97.77K	+10.72%
07/20/2026	$164.50	$174.70	$164.20	$167.47	$147.08K	+1.81%
07/19/2026	$166.37	$171.07	$162.90	$164.16	$13.79K	-1.33%
07/18/2026	$169.80	$171.70	$165.91	$166.22	$14.10K	-2.11%
07/17/2026	$165.20	$178.40	$154.70	$169.60	$35.02K	+2.66%
07/16/2026	$177.50	$179.10	$163.10	$165.10	$13.44K	-6.99%
07/15/2026	$190.10	$191.40	$169.70	$177.10	$20.53K	-6.84%
07/14/2026	$172.60	$191.20	$169.20	$191.20	$40.52K	+10.78%
07/13/2026	$191.00	$193.90	$166.10	$170.70	$11.79K	-10.63%
07/12/2026	$191.20	$193.20	$188.20	$188.40	$69.74K	-1.46%
07/11/2026	$191.70	$193.60	$191.40	$192.00	$6.65K	+0.16%
07/10/2026	$195.20	$200.10	$186.50	$191.90	$22.68K	-1.69%
07/09/2026	$194.10	$199.50	$181.00	$197.10	$300.34K	+1.55%
07/08/2026	$180.00	$195.40	$172.30	$191.20	$101.86K	+6.22%

Samsung Electronics (SAMSUNGG) price history

Monthly returns SAMSUNGG

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News