Samsonite Group S.A. (SMSGY)
OTCMKTS · Delayed Price · Currency is USD
8.05
+0.11 (1.39%)
Sep 4, 2026, 10:44 AM EST
SMSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.20 | 8.20 | 8.01 | 8.09 | 8.09 | 0.89% | 3,156 |
| Aug 27, 2026 | 7.71 | 8.16 | 7.71 | 8.02 | 8.02 | -2.43% | 4,985 |
| Aug 26, 2026 | 8.07 | 8.22 | 7.95 | 8.22 | 8.22 | -0.48% | 5,340 |
| Aug 25, 2026 | 8.28 | 8.46 | 8.08 | 8.26 | 8.26 | 0.36% | 17,264 |
| Aug 24, 2026 | 8.11 | 8.29 | 8.11 | 8.23 | 8.23 | -1.56% | 53,913 |
| Aug 21, 2026 | 8.38 | 8.38 | 8.32 | 8.36 | 8.36 | -0.45% | 3,698 |
| Aug 20, 2026 | 8.47 | 8.47 | 8.37 | 8.40 | 8.40 | -2.37% | 12,098 |
| Aug 19, 2026 | 8.47 | 8.62 | 8.47 | 8.60 | 8.60 | 1.31% | 6,303 |
| Aug 18, 2026 | 8.65 | 8.67 | 8.49 | 8.49 | 8.49 | -1.28% | 2,030 |
| Aug 17, 2026 | 8.50 | 8.69 | 8.50 | 8.60 | 8.60 | - | 8,736 |
| Aug 14, 2026 | 8.36 | 8.65 | 8.36 | 8.60 | 8.60 | -2.55% | 25,482 |
| Aug 13, 2026 | 9.00 | 9.05 | 8.83 | 8.83 | 8.83 | 0.86% | 45,911 |
| Aug 12, 2026 | 8.85 | 9.05 | 8.75 | 8.75 | 8.75 | -2.78% | 1,559 |
| Aug 11, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 0.78% | 2,020 |
| Aug 10, 2026 | 8.97 | 9.22 | 8.93 | 8.93 | 8.93 | -1.46% | 2,585 |
| Aug 7, 2026 | 9.00 | 9.07 | 8.90 | 9.06 | 9.06 | -0.25% | 5,422 |
| Aug 6, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.25% | 912 |
| Aug 5, 2026 | 9.14 | 9.45 | 9.08 | 9.20 | 9.20 | 5.50% | 2,663 |
| Aug 4, 2026 | 9.08 | 9.10 | 8.71 | 8.72 | 8.72 | -4.56% | 2,699 |
| Aug 3, 2026 | 9.16 | 9.16 | 9.13 | 9.14 | 9.14 | 1.29% | 850 |
| Jul 31, 2026 | 9.26 | 9.26 | 8.99 | 9.02 | 9.02 | 0.56% | 9,936 |
| Jul 30, 2026 | 9.06 | 9.63 | 8.97 | 8.97 | 8.97 | 0.34% | 1,527 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.88 | 8.94 | 8.94 | 1.48% | 24,087 |
| Jul 28, 2026 | 9.15 | 9.15 | 8.81 | 8.81 | 8.81 | -2.49% | 2,475 |
| Jul 27, 2026 | 8.65 | 9.05 | 8.65 | 9.04 | 9.04 | 1.80% | 2,241 |
| Jul 24, 2026 | 8.86 | 9.01 | 8.68 | 8.88 | 8.88 | 1.77% | 3,601 |
| Jul 23, 2026 | 8.66 | 8.81 | 8.66 | 8.72 | 8.72 | 0.29% | 9,611 |
| Jul 22, 2026 | 8.78 | 8.78 | 8.65 | 8.70 | 8.70 | -2.07% | 10,921 |
| Jul 21, 2026 | 8.87 | 9.08 | 8.87 | 8.88 | 8.88 | -0.58% | 26,457 |
| Jul 20, 2026 | 8.91 | 8.97 | 8.70 | 8.93 | 8.93 | 0.68% | 22,319 |
| 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 |