Samudera Shipping Line Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	298,500
Sep 4, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	96,400
Sep 3, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	189,300
Sep 2, 2026	0.93	0.94	0.91	0.93	0.93	-	1,072,600
Sep 1, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	124,300
Aug 31, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	255,700
Aug 28, 2026	0.92	0.93	0.92	0.93	0.93	-	176,300
Aug 27, 2026	0.93	0.93	0.92	0.93	0.93	-	282,200
Aug 26, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	187,100
Aug 25, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	232,300
Aug 24, 2026	0.93	0.94	0.92	0.92	0.92	-0.54%	498,400
Aug 21, 2026	0.94	0.94	0.93	0.93	0.93	-0.54%	369,100
Aug 20, 2026	0.94	0.94	0.92	0.93	0.93	-	284,200
Aug 19, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	279,400
Aug 18, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	195,200
Aug 17, 2026	0.94	0.95	0.93	0.95	0.95	2.72%	600,100
Aug 14, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	677,200
Aug 13, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	349,800
Aug 12, 2026	0.94	0.95	0.94	0.94	0.94	-0.69%	531,200
Aug 11, 2026	0.96	0.97	0.95	0.96	0.95	0.52%	480,300
Aug 7, 2026	0.96	0.96	0.95	0.96	0.94	-0.52%	176,400
Aug 6, 2026	0.96	0.96	0.95	0.96	0.95	0.52%	183,200
Aug 5, 2026	0.96	0.96	0.95	0.96	0.94	-0.52%	333,900
Aug 4, 2026	0.95	0.97	0.95	0.96	0.95	1.59%	596,400
Aug 3, 2026	0.96	0.96	0.94	0.95	0.93	0.53%	439,500
Jul 31, 2026	0.94	0.95	0.94	0.94	0.93	0.53%	677,200
Jul 30, 2026	0.96	0.97	0.94	0.94	0.92	-3.61%	1,420,100
Jul 29, 2026	0.99	0.99	0.97	0.97	0.96	-1.52%	443,700
Jul 28, 2026	0.97	0.99	0.96	0.99	0.97	2.07%	536,600
Jul 27, 2026	0.97	0.98	0.96	0.97	0.95	-	338,200
Jul 24, 2026	0.97	0.97	0.96	0.97	0.95	-0.52%	211,900
Jul 23, 2026	0.97	0.97	0.96	0.97	0.96	1.04%	248,200
Jul 22, 2026	0.97	0.97	0.96	0.96	0.95	-0.52%	261,400
Jul 21, 2026	0.96	0.98	0.95	0.97	0.95	1.58%	743,400
Jul 20, 2026	0.95	0.96	0.94	0.95	0.94	-0.52%	197,400
Jul 17, 2026	0.95	0.96	0.94	0.96	0.94	-	512,900
Jul 16, 2026	0.96	0.96	0.95	0.96	0.94	0.53%	371,000
Jul 15, 2026	0.95	0.96	0.95	0.95	0.94	1.06%	1,274,400
Jul 14, 2026	0.95	0.95	0.94	0.94	0.93	-2.08%	321,300
Jul 13, 2026	0.96	0.96	0.95	0.96	0.95	-	268,600
Jul 10, 2026	0.95	0.96	0.95	0.96	0.95	1.59%	379,100
Jul 9, 2026	0.95	0.95	0.94	0.95	0.93	-0.53%	330,000
Jul 8, 2026	0.96	0.96	0.95	0.95	0.94	-0.52%	264,800
Jul 7, 2026	0.95	0.96	0.95	0.96	0.94	0.53%	351,800
Jul 6, 2026	0.96	0.96	0.95	0.95	0.94	-0.52%	185,200
Jul 3, 2026	0.95	0.96	0.94	0.96	0.94	1.06%	529,000
Jul 2, 2026	0.96	0.96	0.95	0.95	0.93	-1.05%	215,100
Jul 1, 2026	0.96	0.96	0.95	0.96	0.94	-	102,100
Jun 30, 2026	0.96	0.96	0.96	0.96	0.94	-1.04%	101,100
Jun 29, 2026	0.96	0.97	0.96	0.97	0.95	1.58%	58,500