Samudera Shipping Line Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	303,100
Oct 16, 2026	0.90	0.92	0.90	0.91	0.91	2.26%	694,700
Oct 15, 2026	0.90	0.91	0.89	0.89	0.89	-2.21%	926,400
Oct 14, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	198,100
Oct 13, 2026	0.90	0.90	0.89	0.89	0.89	-1.66%	147,200
Oct 12, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	99,000
Oct 9, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	225,100
Oct 8, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	703,100
Oct 7, 2026	0.91	0.92	0.90	0.90	0.90	-1.64%	589,500
Oct 6, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	138,200
Oct 5, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	156,700
Oct 2, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	500,700
Oct 1, 2026	0.93	0.93	0.91	0.91	0.91	-3.19%	401,000
Sep 30, 2026	0.92	0.94	0.92	0.94	0.94	2.73%	555,300
Sep 29, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	219,200
Sep 28, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	389,100
Sep 25, 2026	0.92	0.92	0.91	0.91	0.91	-	486,400
Sep 24, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	495,800
Sep 23, 2026	0.92	0.93	0.92	0.92	0.92	-	223,200
Sep 22, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	128,500
Sep 21, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	103,600
Sep 18, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	233,100
Sep 17, 2026	0.91	0.92	0.90	0.92	0.92	-	180,300
Sep 16, 2026	0.92	0.92	0.90	0.92	0.92	1.10%	281,300
Sep 15, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	365,400
Sep 14, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	200,500
Sep 11, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	293,600
Sep 10, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	81,900
Sep 9, 2026	0.92	0.93	0.91	0.93	0.93	-0.54%	70,900
Sep 8, 2026	0.93	0.93	0.91	0.93	0.93	0.54%	194,100
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