Samsonite Group S.A. (SMSGY)
OTCMKTS · Delayed Price · Currency is USD
9.11
+0.01 (0.11%)
Nov 9, 2026, 10:34 AM EST
SMSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 0.08% | 40,211 |
| Nov 6, 2026 | 8.93 | 9.10 | 8.91 | 9.10 | 9.10 | 1.91% | 1,743 |
| Nov 5, 2026 | 8.90 | 8.93 | 8.84 | 8.93 | 8.93 | 3.86% | 2,483 |
| Nov 4, 2026 | 8.60 | 8.60 | 8.46 | 8.60 | 8.60 | 2.38% | 3,265 |
| Nov 3, 2026 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | 2.82% | 1,766 |
| Nov 2, 2026 | 8.38 | 8.38 | 8.17 | 8.17 | 8.17 | -0.06% | 3,108 |
| Oct 30, 2026 | 8.54 | 8.54 | 8.08 | 8.18 | 8.18 | 2.35% | 2,884 |
| Oct 29, 2026 | 7.87 | 8.00 | 7.87 | 7.99 | 7.99 | -0.54% | 11,108 |
| Oct 28, 2026 | 8.04 | 8.06 | 7.96 | 8.03 | 8.03 | -1.97% | 7,426 |
| Oct 27, 2026 | 8.20 | 8.20 | 8.13 | 8.19 | 8.19 | -1.10% | 8,172 |
| Oct 26, 2026 | 8.69 | 8.69 | 8.17 | 8.28 | 8.28 | -0.32% | 2,618 |
| Oct 23, 2026 | 8.50 | 8.56 | 8.31 | 8.31 | 8.31 | 1.71% | 4,102 |
| Oct 22, 2026 | 8.15 | 8.19 | 8.10 | 8.17 | 8.17 | -1.80% | 264,855 |
| Oct 21, 2026 | 8.49 | 8.49 | 8.32 | 8.32 | 8.32 | -2.46% | 11,521 |
| Oct 20, 2026 | 8.78 | 8.78 | 8.44 | 8.53 | 8.53 | -0.93% | 72,213 |
| Oct 19, 2026 | 8.57 | 8.61 | 8.41 | 8.61 | 8.61 | 1.95% | 5,599 |
| Oct 16, 2026 | 8.54 | 8.54 | 8.45 | 8.45 | 8.45 | 0.78% | 41,033 |
| Oct 15, 2026 | 8.14 | 8.47 | 8.14 | 8.38 | 8.38 | 0.64% | 22,671 |
| Oct 14, 2026 | 8.27 | 8.35 | 8.24 | 8.33 | 8.33 | 2.75% | 3,345 |
| Oct 13, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.59% | 5,336 |
| Oct 12, 2026 | 8.18 | 8.32 | 8.06 | 8.24 | 8.24 | -0.78% | 5,612 |
| Oct 9, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 8.30 | 2.00% | 16,331 |
| Oct 8, 2026 | 8.22 | 8.22 | 7.95 | 8.14 | 8.14 | -3.91% | 7,447 |
| Oct 7, 2026 | 8.45 | 8.50 | 8.45 | 8.47 | 8.47 | 0.22% | 3,005 |
| Oct 6, 2026 | 8.32 | 8.49 | 8.32 | 8.45 | 8.45 | 0.81% | 65,140 |
| Oct 5, 2026 | 8.40 | 8.44 | 8.30 | 8.38 | 8.38 | 4.45% | 26,767 |
| Oct 2, 2026 | 8.15 | 8.15 | 8.00 | 8.03 | 8.03 | -2.96% | 41,836 |
| Oct 1, 2026 | 8.33 | 8.33 | 8.19 | 8.27 | 8.27 | 1.16% | 119,991 |
| Sep 30, 2026 | 8.20 | 8.20 | 8.14 | 8.18 | 8.18 | 0.44% | 54,842 |
| Sep 29, 2026 | 8.10 | 8.15 | 8.07 | 8.14 | 8.14 | -0.73% | 97,109 |
| Sep 28, 2026 | 8.09 | 8.20 | 8.08 | 8.20 | 8.20 | 2.89% | 43,443 |
| Sep 25, 2026 | 7.95 | 7.97 | 7.91 | 7.97 | 7.97 | 1.63% | 6,168 |
| Sep 24, 2026 | 7.84 | 7.88 | 7.68 | 7.84 | 7.84 | -0.10% | 10,887 |
| Sep 23, 2026 | 7.74 | 7.88 | 7.54 | 7.85 | 7.85 | 1.16% | 4,582 |
| Sep 22, 2026 | 7.56 | 7.79 | 7.56 | 7.76 | 7.76 | -0.64% | 3,749 |
| Sep 21, 2026 | 7.81 | 7.90 | 7.77 | 7.81 | 7.81 | -1.33% | 22,712 |
| Sep 18, 2026 | 7.99 | 7.99 | 7.88 | 7.92 | 7.92 | 1.87% | 36,550 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -2.88% | 10,246 |
| Sep 16, 2026 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -1.23% | 270,132 |
| Sep 15, 2026 | 8.10 | 8.21 | 7.99 | 8.10 | 8.10 | 0.19% | 697,446 |
| Sep 14, 2026 | 8.21 | 8.21 | 8.09 | 8.09 | 8.09 | -0.52% | 2,422 |
| Sep 11, 2026 | 8.15 | 8.27 | 8.13 | 8.13 | 8.13 | -0.40% | 102,684 |
| Sep 10, 2026 | 8.00 | 8.31 | 8.00 | 8.16 | 8.16 | 1.75% | 4,929 |
| Sep 9, 2026 | 8.06 | 8.11 | 8.02 | 8.02 | 8.02 | -1.47% | 183,288 |
| Sep 8, 2026 | 8.05 | 8.20 | 8.05 | 8.14 | 8.14 | 3.50% | 12,420 |
| Sep 4, 2026 | 7.98 | 8.05 | 7.87 | 7.87 | 7.87 | -0.08% | 3,127 |
| Sep 3, 2026 | 7.81 | 7.92 | 7.81 | 7.87 | 7.87 | -0.87% | 1,647 |
| Sep 2, 2026 | 7.82 | 7.94 | 7.79 | 7.94 | 7.94 | -0.86% | 2,553 |
| Sep 1, 2026 | 7.98 | 8.11 | 7.86 | 8.01 | 8.01 | 2.56% | 4,257 |
| Aug 31, 2026 | 7.79 | 7.95 | 7.79 | 7.81 | 7.81 | -3.48% | 8,384 |