Samsung SDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.40	56.80	56.20	56.20	56.20	2.18%	5,172
Jan 29, 2026	57.60	57.60	55.00	55.00	55.00	-6.46%	12,364
Jan 28, 2026	57.40	59.40	57.40	58.80	58.80	2.80%	5,035
Jan 27, 2026	57.20	57.80	56.40	57.20	57.20	-1.04%	3,982
Jan 26, 2026	55.20	58.00	55.20	57.80	57.80	6.25%	11,997
Jan 23, 2026	53.40	54.40	53.00	54.40	54.40	-0.73%	9,086
Jan 22, 2026	54.40	55.20	53.60	54.80	54.80	15.37%	23,809
Jan 21, 2026	46.70	47.50	46.20	47.50	47.50	4.40%	16,474
Jan 20, 2026	46.20	46.50	45.20	45.50	45.50	0.66%	7,619
Jan 19, 2026	45.10	45.20	44.60	45.20	45.20	5.85%	10,418
Jan 16, 2026	42.20	42.70	42.10	42.70	42.70	0.71%	1,676
Jan 15, 2026	42.50	43.00	42.40	42.40	42.40	0.47%	9,862
Jan 14, 2026	43.00	43.00	42.00	42.20	42.20	-6.22%	17,791
Jan 13, 2026	43.10	46.10	43.10	45.00	45.00	8.70%	18,390
Jan 12, 2026	40.70	41.40	40.50	41.40	41.40	2.48%	6,886
Jan 9, 2026	39.60	40.40	39.50	40.40	40.40	-0.25%	5,589
Jan 8, 2026	40.80	40.80	40.40	40.50	40.50	-0.49%	8,968
Jan 7, 2026	40.50	41.30	40.50	40.70	40.70	-2.16%	5,317
Jan 6, 2026	41.60	42.20	41.20	41.60	41.60	-4.81%	12,695
Jan 5, 2026	40.00	44.80	39.80	43.70	43.70	11.20%	10,766
Jan 2, 2026	39.00	39.30	38.40	39.30	39.30	0.77%	2,799
Dec 30, 2025	40.00	40.00	39.00	39.00	39.00	-2.99%	2,042
Dec 29, 2025	41.20	41.60	40.20	40.20	40.20	-2.19%	5,465
Dec 23, 2025	40.00	41.40	39.70	41.10	41.10	1.23%	15,568
Dec 22, 2025	39.60	41.30	39.00	40.60	40.60	3.05%	9,848
Dec 19, 2025	39.60	40.20	39.40	39.40	39.40	-1.25%	2,641
Dec 18, 2025	39.90	40.30	39.50	39.90	39.90	-3.62%	3,522
Dec 17, 2025	41.20	41.70	40.70	41.40	41.40	2.22%	2,734
Dec 16, 2025	42.60	43.00	40.50	40.50	40.50	-6.68%	7,513
Dec 15, 2025	44.70	44.70	43.40	43.40	43.40	-0.91%	3,148
Dec 12, 2025	44.30	44.30	43.70	43.80	43.80	-0.45%	997
Dec 11, 2025	44.40	44.70	43.80	44.00	44.00	-2.00%	1,439
Dec 10, 2025	45.60	46.00	44.70	44.90	44.90	-0.66%	3,310
Dec 9, 2025	45.50	45.60	45.20	45.20	45.20	-0.88%	1,696
Dec 8, 2025	45.00	45.70	45.00	45.60	45.60	3.40%	2,207
Dec 5, 2025	43.80	44.10	43.50	44.10	44.10	1.38%	2,140
Dec 4, 2025	43.30	43.90	43.30	43.50	43.50	-2.03%	1,212
Dec 3, 2025	44.60	44.60	44.40	44.40	44.40	-1.77%	1,695
Dec 2, 2025	43.90	45.20	43.80	45.20	45.20	3.43%	2,652
Dec 1, 2025	43.40	43.80	43.40	43.70	43.70	-0.23%	2,254
Nov 28, 2025	43.50	44.20	43.50	43.80	43.80	-1.35%	829
Nov 27, 2025	44.30	44.40	43.90	44.40	44.40	-	569
Nov 26, 2025	43.60	44.40	43.60	44.40	44.40	7.77%	3,063
Nov 25, 2025	41.00	41.50	41.00	41.20	41.20	0.49%	951
Nov 24, 2025	39.60	41.00	39.50	41.00	41.00	2.76%	5,227
Nov 21, 2025	41.80	41.90	38.60	39.90	39.90	-9.11%	15,621
Nov 20, 2025	44.00	44.60	43.90	43.90	43.90	0.92%	3,767
Nov 19, 2025	43.00	43.70	43.00	43.50	43.50	-0.46%	3,053
Nov 18, 2025	44.80	44.80	43.70	43.70	43.70	-5.41%	1,668
Nov 17, 2025	46.90	46.90	45.90	46.20	46.20	-1.49%	3,687