Samsonite Group S.A. (SMSEY)
OTCMKTS · Delayed Price · Currency is USD
10.16
-0.09 (-0.88%)
Jul 17, 2025, 4:00 PM EDT
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |