Samsonite Group S.A. (SMSEY)
OTCMKTS · Delayed Price · Currency is USD
9.55
-0.35 (-3.54%)
Inactive · Last trade price on Apr 13, 2026
SMSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.68 | 9.70 | 9.50 | 9.50 | - | -0.52% | 1,356 |
| Apr 13, 2026 | 9.59 | 9.70 | 9.51 | 9.55 | 9.55 | -3.54% | 185,387 |
| Apr 10, 2026 | 9.87 | 9.92 | 9.87 | 9.90 | 9.90 | 0.10% | 71,861 |
| Apr 9, 2026 | 9.80 | 9.89 | 9.73 | 9.89 | 9.89 | -0.50% | 3,955 |
| Apr 8, 2026 | 10.06 | 10.06 | 9.90 | 9.94 | 9.94 | 5.52% | 44,130 |
| Apr 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.11% | 1,443 |
| Apr 6, 2026 | 9.44 | 9.44 | 9.41 | 9.43 | 9.43 | -0.21% | 1,113 |
| Apr 2, 2026 | 9.82 | 9.82 | 9.34 | 9.45 | 9.45 | -1.97% | 7,206 |
| Apr 1, 2026 | 9.68 | 9.71 | 9.64 | 9.64 | 9.64 | 2.41% | 6,866 |
| Mar 31, 2026 | 9.34 | 9.46 | 9.34 | 9.41 | 9.41 | -0.29% | 59,229 |
| Mar 30, 2026 | 9.50 | 9.60 | 9.35 | 9.44 | 9.44 | -1.36% | 47,450 |
| Mar 27, 2026 | 9.55 | 9.57 | 9.54 | 9.57 | 9.57 | -0.10% | 38,345 |
| Mar 26, 2026 | 9.58 | 9.58 | 9.53 | 9.58 | 9.58 | -1.14% | 176,913 |
| Mar 25, 2026 | 9.68 | 9.70 | 9.68 | 9.69 | 9.69 | 0.10% | 1,348 |
| Mar 24, 2026 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | 0.83% | 10,150 |
| Mar 23, 2026 | 9.88 | 9.88 | 9.52 | 9.60 | 9.60 | - | 37,286 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.60 | 9.60 | 9.60 | -11.11% | 13,808 |
| Mar 19, 2026 | 10.66 | 10.80 | 10.66 | 10.80 | 10.80 | -3.61% | 2,738 |
| Mar 18, 2026 | 11.45 | 11.45 | 11.21 | 11.21 | 11.21 | 1.40% | 389 |
| Mar 17, 2026 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | 1.75% | 399 |
| Mar 16, 2026 | 10.86 | 10.88 | 10.83 | 10.86 | 10.86 | 3.92% | 1,578 |
| Mar 13, 2026 | 10.26 | 10.47 | 10.26 | 10.45 | 10.45 | -0.67% | 1,557 |
| Mar 12, 2026 | 10.79 | 10.80 | 10.52 | 10.52 | 10.52 | -3.75% | 10,559 |
| Mar 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.50% | 438 |
| Mar 10, 2026 | 11.20 | 11.21 | 11.04 | 11.21 | 11.21 | 2.28% | 21,238 |
| Mar 9, 2026 | 10.92 | 10.96 | 10.90 | 10.96 | 10.96 | -4.27% | 2,637 |
| Mar 6, 2026 | 11.41 | 11.66 | 11.38 | 11.45 | 11.45 | -0.36% | 3,015 |
| Mar 5, 2026 | 11.24 | 11.49 | 11.24 | 11.49 | 11.49 | 5.03% | 977 |
| Mar 4, 2026 | 10.92 | 10.96 | 10.92 | 10.94 | 10.94 | -2.15% | 3,768 |
| Mar 3, 2026 | 11.13 | 11.19 | 11.10 | 11.18 | 11.18 | -5.57% | 84,430 |
| Mar 2, 2026 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | -3.03% | 7,823 |
| Feb 27, 2026 | 12.24 | 12.24 | 12.21 | 12.21 | 12.21 | 2.61% | 2,830 |
| Feb 26, 2026 | 11.92 | 11.92 | 11.88 | 11.90 | 11.90 | -2.46% | 38,457 |
| Feb 25, 2026 | 12.21 | 12.22 | 12.18 | 12.20 | 12.20 | -2.17% | 4,275 |
| Feb 24, 2026 | 12.34 | 12.48 | 12.20 | 12.47 | 12.47 | -1.66% | 1,116 |
| Feb 23, 2026 | 12.71 | 12.71 | 12.65 | 12.68 | 12.68 | 0.56% | 6,914 |
| Feb 20, 2026 | 12.62 | 12.65 | 12.60 | 12.61 | 12.61 | -2.10% | 115,697 |
| Feb 19, 2026 | 13.00 | 13.10 | 12.88 | 12.88 | 12.88 | -0.69% | 6,781 |
| Feb 18, 2026 | 12.80 | 13.00 | 12.80 | 12.97 | 12.97 | -0.15% | 66,573 |
| Feb 17, 2026 | 12.75 | 13.00 | 12.75 | 12.99 | 12.99 | -0.08% | 4,624 |
| Feb 13, 2026 | 12.76 | 13.00 | 12.76 | 13.00 | 13.00 | 2.52% | 3,436 |
| Feb 12, 2026 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | -0.55% | 2,194 |
| Feb 11, 2026 | 12.75 | 12.76 | 12.75 | 12.75 | 12.75 | -0.16% | 1,021 |
| Feb 10, 2026 | 12.80 | 12.80 | 12.75 | 12.77 | 12.77 | -0.08% | 3,943 |
| Feb 6, 2026 | 12.50 | 12.78 | 12.50 | 12.78 | 12.78 | 2.67% | 1,747 |
| Feb 5, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.25% | 717 |
| Feb 4, 2026 | 11.70 | 12.10 | 11.70 | 11.94 | 11.94 | -1.89% | 43,639 |
| Feb 3, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.85% | 1,158 |
| Feb 2, 2026 | 12.37 | 12.41 | 12.33 | 12.40 | 12.40 | -0.80% | 3,574 |
| Jan 30, 2026 | 12.42 | 12.52 | 12.42 | 12.50 | 12.50 | -1.88% | 15,212 |