Samsonite Group S.A. (SMSEY)
OTCMKTS
· Delayed Price · Currency is USD
9.24
+0.17 (1.89%)
Jun 26, 2025, 3:48 PM EDT
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 9.21 | 9.28 | 9.21 | 9.25 | 9.25 | 2.00% | 32,686 |
| Jun 25, 2025 | 8.90 | 9.07 | 8.85 | 9.07 | 9.07 | 4.00% | 27,986 |
| Jun 24, 2025 | 8.67 | 8.72 | 8.67 | 8.72 | 8.72 | 1.40% | 9,192 |
| Jun 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | 663 |
| Jun 20, 2025 | 8.91 | 8.91 | 8.70 | 8.72 | 8.72 | -2.62% | 116,760 |
| Jun 18, 2025 | 8.96 | 8.97 | 8.96 | 8.96 | 8.96 | 0.20% | 811 |
| Jun 17, 2025 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | -2.48% | 5,223 |
| Jun 16, 2025 | 9.19 | 9.21 | 9.16 | 9.16 | 9.16 | 2.39% | 16,268 |
| Jun 13, 2025 | 8.96 | 8.98 | 8.95 | 8.95 | 8.95 | -3.40% | 9,871 |
| Jun 12, 2025 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 0.49% | 7,646 |
| Jun 11, 2025 | 8.96 | 9.31 | 8.96 | 9.22 | 9.22 | 0.33% | 51,676 |
| Jun 10, 2025 | 9.05 | 9.19 | 8.91 | 9.19 | 9.19 | 1.32% | 4,412 |
| Jun 9, 2025 | 9.01 | 9.10 | 9.01 | 9.07 | 9.07 | 1.80% | 54,496 |
| Jun 6, 2025 | 8.91 | 9.16 | 8.73 | 8.91 | 8.91 | -3.90% | 19,720 |
| Jun 5, 2025 | 9.57 | 9.57 | 9.06 | 9.27 | 8.74 | 2.57% | 4,248 |
| Jun 4, 2025 | 8.69 | 9.06 | 8.69 | 9.04 | 8.53 | -2.69% | 20,050 |
| Jun 3, 2025 | 9.23 | 9.38 | 9.23 | 9.29 | 8.76 | 0.11% | 1,346 |
| Jun 2, 2025 | 9.32 | 9.37 | 9.28 | 9.28 | 8.75 | -0.13% | 3,464 |
| May 30, 2025 | 9.18 | 9.37 | 9.18 | 9.29 | 8.76 | -2.19% | 5,458 |
| May 29, 2025 | 9.49 | 9.56 | 9.49 | 9.50 | 8.96 | 2.93% | 8,589 |
| May 28, 2025 | 9.25 | 9.65 | 9.23 | 9.23 | 8.71 | 2.56% | 13,688 |
| May 27, 2025 | 9.02 | 9.06 | 9.00 | 9.00 | 8.49 | -1.21% | 39,481 |
| May 23, 2025 | 9.10 | 9.24 | 9.10 | 9.11 | 8.59 | 0.05% | 22,558 |
| May 22, 2025 | 9.10 | 9.13 | 9.10 | 9.11 | 8.59 | 0.28% | 4,007 |
| May 21, 2025 | 9.13 | 9.14 | 9.08 | 9.08 | 8.56 | -1.60% | 5,580 |
| May 20, 2025 | 9.22 | 9.25 | 9.22 | 9.23 | 8.70 | 4.27% | 3,737 |
| May 19, 2025 | 8.88 | 9.01 | 8.85 | 8.85 | 8.35 | -0.56% | 3,424 |
| May 16, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.39 | 0.66% | 7,875 |
| May 15, 2025 | 8.85 | 8.85 | 8.83 | 8.84 | 8.34 | -1.76% | 6,973 |
| May 14, 2025 | 9.06 | 9.06 | 8.96 | 9.00 | 8.49 | -6.64% | 99,973 |
| May 13, 2025 | 8.95 | 9.66 | 8.91 | 9.64 | 9.09 | -2.63% | 4,832 |
| May 12, 2025 | 9.66 | 9.92 | 9.66 | 9.90 | 9.34 | 5.57% | 64,115 |
| May 9, 2025 | 9.37 | 9.41 | 9.35 | 9.38 | 8.84 | 2.38% | 10,643 |
| May 8, 2025 | 9.15 | 9.18 | 9.14 | 9.16 | 8.64 | -3.07% | 23,514 |
| May 7, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 8.91 | 2.11% | 3,592 |
| May 6, 2025 | 9.26 | 9.27 | 9.23 | 9.26 | 8.73 | -2.48% | 9,619 |
| May 5, 2025 | 9.46 | 9.49 | 9.44 | 9.49 | 8.95 | 0.21% | 25,482 |
| May 2, 2025 | 9.79 | 9.79 | 9.45 | 9.47 | 8.93 | 6.17% | 27,139 |
| May 1, 2025 | 9.40 | 9.40 | 8.87 | 8.92 | 8.41 | - | 24,134 |
| Apr 30, 2025 | 9.12 | 9.34 | 8.87 | 8.92 | 8.41 | -2.89% | 22,015 |
| Apr 29, 2025 | 9.15 | 9.19 | 9.15 | 9.19 | 8.66 | -1.76% | 24,852 |
| Apr 28, 2025 | 9.28 | 9.38 | 9.28 | 9.35 | 8.82 | -0.43% | 31,612 |
| Apr 25, 2025 | 9.36 | 9.39 | 9.35 | 9.39 | 8.86 | -2.34% | 8,684 |
| Apr 24, 2025 | 9.58 | 9.62 | 9.58 | 9.62 | 9.07 | 5.43% | 70,675 |
| Apr 23, 2025 | 9.49 | 9.49 | 9.12 | 9.12 | 8.60 | 3.75% | 30,599 |
| Apr 22, 2025 | 8.75 | 8.79 | 8.75 | 8.79 | 8.29 | 2.78% | 40,059 |
| Apr 21, 2025 | 8.65 | 8.65 | 8.52 | 8.55 | 8.07 | -1.59% | 37,845 |
| Apr 17, 2025 | 8.50 | 8.69 | 8.50 | 8.69 | 8.20 | 0.46% | 29,839 |
| Apr 16, 2025 | 8.54 | 8.76 | 8.54 | 8.65 | 8.16 | -2.32% | 47,849 |
| Apr 15, 2025 | 9.26 | 9.26 | 8.85 | 8.86 | 8.35 | -1.50% | 30,169 |