Samsonite Group S.A. (SMSEY)
OTCMKTS · Delayed Price · Currency is USD
10.45
+0.25 (2.41%)
Aug 13, 2025, 3:58 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.26 | 10.47 | 10.26 | 10.45 | 10.45 | 2.41% | 76,437 |
| Aug 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.03% | 314,474 |
| Aug 11, 2025 | 10.13 | 10.19 | 10.08 | 10.10 | 10.10 | -3.35% | 88,854 |
| Aug 8, 2025 | 10.60 | 10.60 | 10.41 | 10.45 | 10.45 | 0.48% | 370,045 |
| Aug 7, 2025 | 10.46 | 10.47 | 10.39 | 10.40 | 10.40 | 0.97% | 132,942 |
| Aug 6, 2025 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -0.39% | 271,194 |
| Aug 5, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 0.65% | 221,160 |
| Aug 4, 2025 | 10.65 | 10.65 | 10.25 | 10.27 | 10.27 | 1.21% | 343,840 |
| Aug 1, 2025 | 10.12 | 10.17 | 10.12 | 10.15 | 10.15 | 0.20% | 26,657 |
| Jul 31, 2025 | 10.16 | 10.17 | 10.13 | 10.13 | 10.13 | -3.34% | 421,313 |
| Jul 30, 2025 | 10.51 | 10.51 | 10.44 | 10.48 | 10.48 | 0.29% | 304,646 |
| Jul 29, 2025 | 10.47 | 10.49 | 10.41 | 10.45 | 10.45 | 1.85% | 183,640 |
| Jul 28, 2025 | 10.65 | 10.72 | 10.26 | 10.26 | 10.26 | -1.22% | 8,292 |
| Jul 25, 2025 | 10.33 | 10.40 | 10.33 | 10.39 | 10.39 | -1.45% | 23,598 |
| Jul 24, 2025 | 10.60 | 10.61 | 10.54 | 10.54 | 10.54 | -1.22% | 2,517 |
| Jul 23, 2025 | 10.61 | 10.67 | 10.61 | 10.67 | 10.67 | 3.89% | 6,450 |
| Jul 22, 2025 | 10.25 | 10.29 | 10.21 | 10.27 | 10.27 | 2.09% | 12,868 |
| Jul 21, 2025 | 10.07 | 10.10 | 10.06 | 10.06 | 10.06 | -0.10% | 13,877 |
| Jul 18, 2025 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.93% | 6,338 |
| Jul 17, 2025 | 10.12 | 10.17 | 10.09 | 10.17 | 10.17 | -0.83% | 11,131 |
| Jul 16, 2025 | 10.16 | 10.25 | 10.16 | 10.25 | 10.25 | 0.99% | 8,025 |
| Jul 15, 2025 | 10.13 | 10.16 | 10.13 | 10.15 | 10.15 | -0.36% | 3,065 |
| Jul 14, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.46% | 619 |
| Jul 11, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | -0.64% | 20,458 |
| Jul 10, 2025 | 10.63 | 10.63 | 10.18 | 10.21 | 10.21 | -0.10% | 13,723 |
| Jul 9, 2025 | 10.20 | 10.23 | 10.18 | 10.22 | 10.22 | 0.94% | 8,001 |
| Jul 8, 2025 | 10.12 | 10.13 | 10.09 | 10.12 | 10.12 | 2.93% | 3,272 |
| Jul 7, 2025 | 9.86 | 9.90 | 9.81 | 9.83 | 9.83 | 2.85% | 6,639 |
| Jul 3, 2025 | 9.58 | 9.60 | 9.56 | 9.56 | 9.56 | 1.16% | 6,144 |
| Jul 2, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.72% | 10,151 |
| Jul 1, 2025 | 9.28 | 9.29 | 9.25 | 9.29 | 9.29 | 0.32% | 11,217 |
| Jun 30, 2025 | 9.22 | 9.26 | 9.22 | 9.26 | 9.26 | -0.22% | 4,768 |
| Jun 27, 2025 | 9.26 | 9.29 | 9.26 | 9.28 | 9.28 | 0.32% | 33,204 |
| 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 |