Samsonite Group S.A. (SMSEY)
OTCMKTS
· Delayed Price · Currency is USD
8.92
+0.03 (0.34%)
Apr 30, 2025, 4:00 PM EDT
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 9.12 | 9.34 | 8.87 | 8.92 | 8.92 | -2.89% | 22,015 |
| Apr 29, 2025 | 9.15 | 9.19 | 9.15 | 9.19 | 9.19 | -1.76% | 24,852 |
| Apr 28, 2025 | 9.28 | 9.38 | 9.28 | 9.35 | 9.35 | -0.43% | 31,612 |
| Apr 25, 2025 | 9.36 | 9.39 | 9.35 | 9.39 | 9.39 | -2.34% | 8,684 |
| Apr 24, 2025 | 9.58 | 9.62 | 9.58 | 9.62 | 9.62 | 5.43% | 70,675 |
| Apr 23, 2025 | 9.49 | 9.49 | 9.12 | 9.12 | 9.12 | 3.75% | 30,599 |
| Apr 22, 2025 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | 2.78% | 40,059 |
| Apr 21, 2025 | 8.65 | 8.65 | 8.52 | 8.55 | 8.55 | -1.59% | 37,845 |
| Apr 17, 2025 | 8.50 | 8.69 | 8.50 | 8.69 | 8.69 | 0.46% | 29,839 |
| Apr 16, 2025 | 8.54 | 8.76 | 8.54 | 8.65 | 8.65 | -2.32% | 47,849 |
| Apr 15, 2025 | 9.26 | 9.26 | 8.85 | 8.86 | 8.86 | -1.50% | 30,169 |
| Apr 14, 2025 | 9.38 | 9.38 | 8.70 | 8.99 | 8.99 | 2.66% | 34,789 |
| Apr 11, 2025 | 9.13 | 9.17 | 8.60 | 8.76 | 8.76 | -3.98% | 14,245 |
| Apr 10, 2025 | 9.25 | 9.25 | 9.02 | 9.12 | 9.12 | 3.64% | 49,313 |
| Apr 9, 2025 | 8.67 | 8.85 | 8.61 | 8.80 | 8.80 | 2.92% | 39,823 |
| Apr 8, 2025 | 9.18 | 9.18 | 8.50 | 8.55 | 8.55 | 1.30% | 35,778 |
| Apr 7, 2025 | 8.65 | 8.90 | 8.32 | 8.44 | 8.44 | -19.43% | 105,941 |
| Apr 4, 2025 | 10.70 | 10.80 | 10.34 | 10.48 | 10.48 | -3.46% | 29,149 |
| Apr 3, 2025 | 11.00 | 11.32 | 10.82 | 10.85 | 10.85 | -7.34% | 7,440 |
| Apr 2, 2025 | 11.73 | 11.73 | 11.71 | 11.71 | 11.71 | 0.95% | 8,940 |
| Apr 1, 2025 | 11.59 | 11.60 | 11.55 | 11.60 | 11.60 | -1.65% | 9,259 |
| Mar 31, 2025 | 11.66 | 11.80 | 11.46 | 11.80 | 11.80 | 0.30% | 2,178 |
| Mar 28, 2025 | 12.07 | 12.07 | 11.76 | 11.76 | 11.76 | -2.97% | 3,527 |
| Mar 27, 2025 | 12.09 | 12.12 | 12.04 | 12.12 | 12.12 | -0.16% | 8,101 |
| Mar 26, 2025 | 12.67 | 12.67 | 12.14 | 12.14 | 12.14 | 0.08% | 8,834 |
| Mar 25, 2025 | 12.57 | 12.57 | 12.11 | 12.13 | 12.13 | - | 16,758 |
| Mar 24, 2025 | 12.14 | 12.16 | 12.11 | 12.13 | 12.13 | -1.22% | 27,882 |
| Mar 21, 2025 | 12.10 | 12.30 | 12.10 | 12.28 | 12.28 | -1.41% | 2,023 |
| Mar 20, 2025 | 13.04 | 13.04 | 12.44 | 12.46 | 12.46 | 1.97% | 41,211 |
| Mar 19, 2025 | 12.26 | 12.30 | 12.19 | 12.21 | 12.21 | -0.38% | 10,690 |
| Mar 18, 2025 | 12.30 | 12.70 | 12.26 | 12.26 | 12.26 | -1.45% | 16,129 |
| Mar 17, 2025 | 12.34 | 12.44 | 12.34 | 12.44 | 12.44 | 1.06% | 9,353 |
| Mar 14, 2025 | 12.32 | 12.32 | 12.28 | 12.31 | 12.31 | -2.34% | 2,646 |
| Mar 13, 2025 | 12.70 | 12.70 | 12.60 | 12.61 | 12.61 | 1.00% | 6,945 |
| Mar 12, 2025 | 12.86 | 12.86 | 12.48 | 12.48 | 12.48 | -6.02% | 4,208 |
| Mar 11, 2025 | 13.19 | 13.28 | 13.19 | 13.28 | 13.28 | -1.48% | 2,839 |
| Mar 10, 2025 | 13.65 | 13.65 | 13.48 | 13.48 | 13.48 | -1.89% | 3,205 |
| Mar 7, 2025 | 13.73 | 13.74 | 13.70 | 13.74 | 13.74 | 0.73% | 4,451 |
| Mar 6, 2025 | 13.71 | 13.71 | 13.64 | 13.64 | 13.64 | -0.51% | 42,659 |
| Mar 5, 2025 | 13.66 | 13.71 | 13.66 | 13.71 | 13.71 | 1.26% | 1,584 |
| Mar 4, 2025 | 13.41 | 13.54 | 13.41 | 13.54 | 13.54 | -1.36% | 3,255 |
| Mar 3, 2025 | 13.70 | 13.73 | 13.70 | 13.73 | 13.73 | -0.67% | 2,664 |
| Feb 28, 2025 | 13.83 | 13.83 | 13.82 | 13.82 | 13.82 | -0.25% | 383 |
| Feb 27, 2025 | 13.82 | 13.86 | 13.82 | 13.86 | 13.86 | 3.32% | 458 |
| Feb 26, 2025 | 12.99 | 13.44 | 12.99 | 13.41 | 13.41 | -1.83% | 4,241 |
| Feb 25, 2025 | 13.95 | 13.95 | 13.65 | 13.66 | 13.66 | -2.84% | 2,514 |
| Feb 24, 2025 | 14.09 | 14.09 | 14.02 | 14.06 | 14.06 | -2.63% | 2,136 |
| Feb 21, 2025 | 14.55 | 14.55 | 14.44 | 14.44 | 14.44 | 0.63% | 2,422 |
| Feb 20, 2025 | 14.42 | 14.42 | 14.35 | 14.35 | 14.35 | -1.78% | 20,934 |
| Feb 19, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% | 579 |