Samsonite Group S.A. (SMSGY)
OTCMKTS · Delayed Price · Currency is USD
8.87
+0.09 (1.03%)
Jul 17, 2026, 9:30 AM EST
SMSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.94 | 8.97 | 8.87 | 8.87 | 8.87 | 1.03% | 2,829 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.75 | 8.78 | 8.78 | 1.50% | 195,706 |
| Jul 15, 2026 | 8.65 | 8.82 | 8.60 | 8.65 | 8.65 | -0.05% | 355,990 |
| Jul 14, 2026 | 8.72 | 8.72 | 8.65 | 8.65 | 8.65 | -2.44% | 3,962 |
| Jul 13, 2026 | 8.75 | 8.87 | 8.63 | 8.87 | 8.87 | -1.11% | 6,116 |
| Jul 10, 2026 | 8.93 | 9.19 | 8.89 | 8.97 | 8.97 | 1.41% | 3,658 |
| Jul 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.43% | 572 |
| Jul 8, 2026 | 8.66 | 8.79 | 8.66 | 8.72 | 8.72 | -0.91% | 54,779 |
| Jul 7, 2026 | 8.76 | 8.94 | 8.68 | 8.80 | 8.80 | -1.79% | 13,219 |
| Jul 6, 2026 | 9.20 | 9.30 | 8.91 | 8.96 | 8.96 | -1.74% | 25,780 |
| Jul 2, 2026 | 9.10 | 9.47 | 9.10 | 9.12 | 9.12 | 0.15% | 5,736 |
| Jul 1, 2026 | 8.91 | 9.30 | 8.91 | 9.11 | 9.11 | - | 8,298 |
| Jun 30, 2026 | 9.11 | 9.30 | 9.05 | 9.11 | 9.11 | -0.64% | 4,877 |
| Jun 29, 2026 | 9.16 | 9.30 | 9.09 | 9.16 | 9.16 | 0.75% | 1,273 |
| Jun 26, 2026 | 9.00 | 9.18 | 8.80 | 9.10 | 9.10 | -0.34% | 8,528 |
| Jun 25, 2026 | 9.14 | 9.36 | 8.91 | 9.13 | 9.13 | -0.32% | 10,256 |
| Jun 24, 2026 | 9.39 | 9.54 | 9.16 | 9.16 | 9.16 | -3.63% | 15,070 |
| Jun 23, 2026 | 9.11 | 9.64 | 9.00 | 9.50 | 9.50 | -0.37% | 41,756 |
| Jun 22, 2026 | 9.47 | 9.71 | 9.47 | 9.54 | 9.54 | -5.51% | 38,840 |
| Jun 18, 2026 | 9.92 | 10.50 | 9.92 | 10.50 | 10.09 | 4.06% | 1,984 |
| Jun 17, 2026 | 9.78 | 10.22 | 9.50 | 10.09 | 9.70 | 6.21% | 20,223 |
| Jun 16, 2026 | 9.60 | 10.20 | 9.50 | 9.50 | 9.13 | -3.61% | 1,650 |
| Jun 15, 2026 | 9.85 | 10.18 | 9.81 | 9.86 | 9.47 | 2.50% | 6,307 |
| Jun 12, 2026 | 9.13 | 9.90 | 9.13 | 9.62 | 9.24 | -1.79% | 121,388 |
| Jun 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.41 | -0.31% | 1,302 |
| Jun 10, 2026 | 9.68 | 9.82 | 9.24 | 9.82 | 9.44 | 4.47% | 1,545 |
| Jun 9, 2026 | 9.15 | 9.65 | 9.15 | 9.40 | 9.03 | 0.27% | 20,966 |
| Jun 8, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.01 | -0.16% | 779 |
| Jun 5, 2026 | 9.20 | 9.39 | 9.20 | 9.39 | 9.02 | -0.90% | 46,727 |
| Jun 4, 2026 | 9.10 | 9.56 | 9.10 | 9.48 | 9.11 | 2.32% | 15,540 |
| Jun 3, 2026 | 9.26 | 9.36 | 9.19 | 9.26 | 8.90 | -2.42% | 7,644 |
| Jun 2, 2026 | 9.51 | 10.10 | 9.40 | 9.49 | 9.12 | -2.87% | 20,253 |
| Jun 1, 2026 | 9.77 | 9.77 | 9.68 | 9.77 | 9.39 | 3.39% | 13,821 |
| May 29, 2026 | 9.60 | 9.60 | 9.38 | 9.45 | 9.08 | 2.40% | 1,506 |
| May 28, 2026 | 9.18 | 9.44 | 9.06 | 9.23 | 8.87 | -5.44% | 3,262 |
| May 27, 2026 | 9.43 | 9.76 | 9.43 | 9.76 | 9.38 | 3.94% | 1,049 |
| May 22, 2026 | 9.23 | 9.42 | 9.23 | 9.39 | 9.02 | -2.29% | 32,842 |
| May 21, 2026 | 9.32 | 9.61 | 9.32 | 9.61 | 9.24 | 4.29% | 1,707 |
| May 20, 2026 | 9.32 | 9.32 | 9.14 | 9.22 | 8.86 | 0.16% | 3,240 |
| May 19, 2026 | 9.34 | 9.39 | 9.20 | 9.20 | 8.84 | -2.18% | 3,028 |
| May 18, 2026 | 9.52 | 9.52 | 9.32 | 9.41 | 9.04 | -0.05% | 4,174 |
| May 15, 2026 | 9.50 | 9.50 | 9.40 | 9.41 | 9.04 | 4.44% | 2,783 |
| May 14, 2026 | 8.97 | 9.01 | 8.96 | 9.01 | 8.66 | 1.23% | 29,135 |
| May 13, 2026 | 9.08 | 9.08 | 8.33 | 8.90 | 8.55 | -1.28% | 18,544 |
| May 12, 2026 | 9.01 | 9.05 | 8.94 | 9.02 | 8.66 | 0.84% | 16,028 |
| May 11, 2026 | 8.93 | 8.95 | 8.90 | 8.94 | 8.59 | -8.31% | 47,615 |
| May 8, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.37 | 1.71% | 2,309 |
| May 7, 2026 | 9.64 | 9.64 | 9.59 | 9.59 | 9.21 | 2.52% | 6,054 |
| May 6, 2026 | 9.34 | 9.35 | 9.31 | 9.35 | 8.99 | 1.91% | 20,023 |
| May 5, 2026 | 9.18 | 9.18 | 9.16 | 9.18 | 8.82 | -2.40% | 1,559 |