2m 2m 2m 2m 2m 2m 2m
Samsonite Sp ADR (SMSGY)
OTC
$8.13-$0.03 (-0.40%)
Price as of Sep 11, 2026- N/AMarket Cap
- N/A1-Year Change
- Footwear & AccessoriesIndustry
Samsonite Sp ADR (SMSGY)
$8.13-$0.03 (-0.40%)
- 1 Month-9.70%Low Price$7.81High Price$8.60
- 3 Months-12.74%Low Price$7.81High Price$9.99
- 1 YearN/ALow Price$7.81High Price$9.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 8.15 | 8.27 | 8.13 | 8.13 | -0.40% | 102,684 |
09/10/2026 | 8.00 | 8.31 | 8.00 | 8.16 | +1.75% | 4,929 |
09/09/2026 | 8.06 | 8.11 | 8.02 | 8.02 | -1.47% | 183,288 |
09/08/2026 | 8.05 | 8.20 | 8.05 | 8.14 | +3.50% | 12,420 |
09/04/2026 | 7.98 | 8.05 | 7.87 | 7.87 | -0.08% | 3,127 |
09/03/2026 | 7.81 | 7.92 | 7.81 | 7.87 | -0.87% | 1,647 |
09/02/2026 | 7.82 | 7.94 | 7.79 | 7.94 | -0.86% | 2,553 |
09/01/2026 | 7.98 | 8.11 | 7.86 | 8.01 | +2.56% | 4,257 |
08/31/2026 | 7.79 | 7.95 | 7.79 | 7.81 | -3.48% | 8,384 |
08/28/2026 | 8.20 | 8.20 | 8.01 | 8.09 | +0.89% | 3,156 |
08/27/2026 | 7.71 | 8.16 | 7.71 | 8.02 | -2.43% | 4,985 |
08/26/2026 | 8.07 | 8.22 | 7.95 | 8.22 | -0.48% | 5,340 |
08/25/2026 | 8.28 | 8.46 | 8.08 | 8.26 | +0.36% | 17,264 |
08/24/2026 | 8.11 | 8.29 | 8.11 | 8.23 | -1.56% | 53,913 |
08/21/2026 | 8.38 | 8.38 | 8.32 | 8.36 | -0.45% | 3,698 |
08/20/2026 | 8.47 | 8.47 | 8.37 | 8.40 | -2.37% | 12,098 |
08/19/2026 | 8.47 | 8.62 | 8.47 | 8.60 | +1.31% | 6,303 |
08/18/2026 | 8.65 | 8.67 | 8.49 | 8.49 | -1.28% | 2,030 |
08/17/2026 | 8.50 | 8.69 | 8.50 | 8.60 | 0.00% | 8,736 |
08/14/2026 | 8.36 | 8.65 | 8.36 | 8.60 | -2.55% | 25,482 |
08/13/2026 | 9.00 | 9.05 | 8.83 | 8.83 | +0.86% | 45,911 |
08/12/2026 | 8.85 | 9.05 | 8.75 | 8.75 | -2.78% | 1,559 |
08/11/2026 | 8.72 | 9.00 | 8.72 | 9.00 | +0.78% | 2,020 |
08/10/2026 | 8.97 | 9.22 | 8.93 | 8.93 | -1.46% | 2,585 |
08/07/2026 | 9.00 | 9.07 | 8.90 | 9.06 | -0.25% | 5,422 |
08/06/2026 | 9.09 | 9.09 | 9.09 | 9.09 | -1.25% | 912 |
08/05/2026 | 9.14 | 9.45 | 9.08 | 9.20 | +5.50% | 2,663 |
08/04/2026 | 9.08 | 9.10 | 8.71 | 8.72 | -4.56% | 2,699 |
08/03/2026 | 9.16 | 9.16 | 9.13 | 9.14 | +1.29% | 850 |
07/31/2026 | 9.26 | 9.26 | 8.99 | 9.02 | +0.56% | 9,936 |
07/30/2026 | 9.06 | 9.63 | 8.97 | 8.97 | +0.34% | 1,527 |
07/29/2026 | 9.00 | 9.00 | 8.88 | 8.94 | +1.48% | 24,087 |
07/28/2026 | 9.15 | 9.15 | 8.81 | 8.81 | -2.49% | 2,475 |
07/27/2026 | 8.65 | 9.05 | 8.65 | 9.04 | +1.80% | 2,241 |
07/24/2026 | 8.86 | 9.01 | 8.68 | 8.88 | +1.77% | 3,601 |
07/23/2026 | 8.66 | 8.81 | 8.66 | 8.72 | +0.29% | 9,611 |
07/22/2026 | 8.78 | 8.78 | 8.65 | 8.70 | -2.07% | 10,921 |
07/21/2026 | 8.87 | 9.08 | 8.87 | 8.88 | -0.58% | 26,457 |
07/20/2026 | 8.91 | 8.97 | 8.70 | 8.93 | +0.68% | 22,319 |
07/17/2026 | 8.94 | 8.97 | 8.87 | 8.87 | +1.03% | 2,829 |
07/16/2026 | 8.99 | 8.99 | 8.75 | 8.78 | +1.50% | 195,706 |
07/15/2026 | 8.65 | 8.82 | 8.60 | 8.65 | -0.05% | 355,990 |
07/14/2026 | 8.72 | 8.72 | 8.65 | 8.65 | -2.44% | 3,962 |
07/13/2026 | 8.75 | 8.87 | 8.63 | 8.87 | -1.11% | 6,116 |
07/10/2026 | 8.93 | 9.19 | 8.89 | 8.97 | +1.41% | 3,658 |
07/09/2026 | 8.85 | 8.85 | 8.85 | 8.85 | +1.43% | 572 |
07/08/2026 | 8.66 | 8.79 | 8.66 | 8.72 | -0.91% | 54,779 |
07/07/2026 | 8.76 | 8.94 | 8.68 | 8.80 | -1.79% | 13,219 |
07/06/2026 | 9.20 | 9.30 | 8.91 | 8.96 | -1.74% | 25,780 |
07/02/2026 | 9.10 | 9.47 | 9.10 | 9.12 | +0.15% | 5,736 |
07/01/2026 | 8.91 | 9.30 | 8.91 | 9.11 | 0.00% | 8,298 |
06/30/2026 | 9.11 | 9.30 | 9.05 | 9.11 | -0.64% | 4,877 |
06/29/2026 | 9.16 | 9.30 | 9.09 | 9.16 | +0.75% | 1,273 |
06/26/2026 | 9.00 | 9.18 | 8.80 | 9.10 | -0.34% | 8,528 |
06/25/2026 | 9.14 | 9.36 | 8.91 | 9.13 | -0.32% | 10,256 |
06/24/2026 | 9.39 | 9.54 | 9.16 | 9.16 | -3.63% | 15,070 |
06/23/2026 | 9.11 | 9.64 | 9.00 | 9.50 | -0.37% | 41,756 |
06/22/2026 | 9.47 | 9.71 | 9.47 | 9.54 | -4.55% | 38,840 |
06/22/2026 |
$0.51 Dividend | |||||
06/18/2026 | 9.43 | 9.99 | 9.43 | 9.99 | +4.06% | 1,984 |
06/17/2026 | 9.31 | 9.72 | 9.04 | 9.60 | +6.21% | 20,223 |
06/16/2026 | 9.13 | 9.70 | 9.04 | 9.04 | -3.61% | 1,650 |
06/15/2026 | 9.37 | 9.69 | 9.33 | 9.38 | +2.50% | 6,307 |
06/12/2026 | 8.69 | 9.42 | 8.69 | 9.15 | -1.79% | 121,388 |
06/11/2026 | 9.31 | 9.31 | 9.31 | 9.31 | -0.31% | 1,302 |
06/10/2026 | 9.21 | 9.34 | 8.79 | 9.34 | +4.47% | 1,545 |
06/09/2026 | 8.71 | 9.18 | 8.71 | 8.94 | +0.27% | 20,966 |
06/08/2026 | 8.92 | 8.92 | 8.92 | 8.92 | -0.16% | 779 |
06/05/2026 | 8.75 | 8.93 | 8.75 | 8.93 | -0.90% | 46,727 |
06/04/2026 | 8.66 | 9.09 | 8.66 | 9.01 | +2.32% | 15,540 |
06/03/2026 | 8.81 | 8.90 | 8.74 | 8.81 | -2.42% | 7,644 |
06/02/2026 | 9.04 | 9.61 | 8.94 | 9.03 | -2.87% | 20,253 |
06/01/2026 | 9.30 | 9.30 | 9.21 | 9.30 | +3.39% | 13,821 |
05/29/2026 | 9.13 | 9.13 | 8.92 | 8.99 | +2.40% | 1,506 |
05/28/2026 | 8.73 | 8.98 | 8.62 | 8.78 | -5.44% | 3,262 |
05/27/2026 | 8.97 | 9.29 | 8.97 | 9.29 | +3.94% | 1,049 |
05/22/2026 | 8.78 | 8.96 | 8.78 | 8.93 | -2.29% | 32,842 |
05/21/2026 | 8.87 | 9.14 | 8.87 | 9.14 | +4.29% | 1,707 |
05/20/2026 | 8.87 | 8.87 | 8.69 | 8.77 | +0.16% | 3,240 |
05/19/2026 | 8.88 | 8.93 | 8.75 | 8.75 | -2.18% | 3,028 |
05/18/2026 | 9.05 | 9.05 | 8.87 | 8.95 | -0.05% | 4,174 |
05/15/2026 | 9.03 | 9.03 | 8.94 | 8.95 | +4.44% | 2,783 |
05/14/2026 | 8.53 | 8.57 | 8.52 | 8.57 | +1.23% | 29,135 |
05/13/2026 | 8.64 | 8.64 | 7.93 | 8.47 | -1.28% | 18,544 |
05/12/2026 | 8.57 | 8.61 | 8.51 | 8.58 | +0.84% | 16,028 |
05/11/2026 | 8.49 | 8.51 | 8.47 | 8.51 | -8.31% | 47,615 |
05/08/2026 | 9.32 | 9.32 | 9.28 | 9.28 | +1.71% | 2,309 |
05/07/2026 | 9.18 | 9.18 | 9.12 | 9.12 | +2.52% | 6,054 |
05/06/2026 | 8.89 | 8.90 | 8.86 | 8.90 | +1.91% | 20,023 |
05/05/2026 | 8.73 | 8.73 | 8.72 | 8.73 | -2.40% | 1,559 |
05/04/2026 | 8.97 | 8.97 | 8.94 | 8.94 | +0.76% | 2,024 |
05/01/2026 | 8.86 | 8.88 | 8.84 | 8.88 | +0.43% | 1,733 |
04/30/2026 | 8.76 | 8.84 | 8.76 | 8.84 | -1.90% | 2,086 |
04/29/2026 | 8.98 | 9.01 | 8.98 | 9.01 | -0.26% | 8,597 |
04/28/2026 | 9.05 | 9.07 | 9.01 | 9.03 | -4.57% | 21,780 |
04/27/2026 | 9.32 | 9.58 | 9.32 | 9.47 | +2.47% | 203,130 |
04/24/2026 | 9.13 | 9.40 | 9.13 | 9.24 | 0.00% | 279,454 |
04/23/2026 | 9.20 | 9.25 | 9.14 | 9.24 | -1.22% | 369,284 |
04/22/2026 | 9.42 | 9.42 | 9.27 | 9.35 | -1.35% | 58,072 |
04/21/2026 | 9.61 | 9.61 | 9.46 | 9.48 | -1.04% | 10,741 |