Samsonite Group S.A. (SMSEY)
OTCMKTS
· Delayed Price · Currency is USD
11.76
-0.36 (-2.97%)
Mar 28, 2025, 4:00 PM EST
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 14.63 | 14.63 | 14.58 | 14.60 | 14.60 | 0.08% | 21,481 |
| Feb 14, 2025 | 14.62 | 14.62 | 14.55 | 14.59 | 14.59 | 1.70% | 3,012 |
| Feb 13, 2025 | 14.33 | 14.35 | 14.33 | 14.35 | 14.35 | 1.69% | 1,764 |
| Feb 12, 2025 | 14.01 | 14.11 | 14.01 | 14.11 | 14.11 | 0.84% | 2,051 |
| Feb 11, 2025 | 13.97 | 13.99 | 13.97 | 13.99 | 13.99 | -0.36% | 542 |
| Feb 10, 2025 | 14.03 | 14.04 | 14.01 | 14.04 | 14.04 | 0.43% | 1,849 |
| Feb 7, 2025 | 14.03 | 14.06 | 13.95 | 13.98 | 13.98 | -2.65% | 1,947 |
| Feb 6, 2025 | 14.40 | 14.40 | 14.36 | 14.36 | 14.36 | -2.05% | 4,127 |
| Feb 5, 2025 | 14.68 | 14.68 | 14.66 | 14.66 | 14.66 | -0.54% | 2,081 |
| Feb 4, 2025 | 14.70 | 14.74 | 14.70 | 14.74 | 14.74 | -0.71% | 934 |
| Feb 3, 2025 | 14.56 | 14.88 | 14.56 | 14.85 | 14.85 | 1.96% | 11,410 |
| Jan 31, 2025 | 14.68 | 14.78 | 14.56 | 14.56 | 14.56 | -0.82% | 4,370 |
| Jan 30, 2025 | 14.84 | 14.84 | 14.68 | 14.68 | 14.68 | 0.89% | 1,621 |
| Jan 29, 2025 | 14.65 | 14.67 | 14.55 | 14.55 | 14.55 | 0.28% | 8,456 |
| Jan 28, 2025 | 14.49 | 14.51 | 14.45 | 14.51 | 14.51 | 2.40% | 3,949 |
| Jan 27, 2025 | 14.01 | 14.43 | 14.01 | 14.17 | 14.17 | -0.91% | 30,217 |
| Jan 24, 2025 | 14.87 | 14.87 | 14.30 | 14.30 | 14.30 | -1.54% | 1,519 |
| Jan 23, 2025 | 15.08 | 15.08 | 14.52 | 14.52 | 14.52 | -1.10% | 2,280 |
| Jan 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 3.82% | 303 |
| Jan 21, 2025 | 14.29 | 14.30 | 13.96 | 14.15 | 14.15 | 3.25% | 1,545 |
| Jan 17, 2025 | 13.71 | 13.81 | 13.67 | 13.70 | 13.70 | -0.44% | 10,136 |
| Jan 16, 2025 | 13.70 | 13.76 | 13.70 | 13.76 | 13.76 | 0.09% | 9,031 |