Canada markets open in 5 hours 48 minutes

Samsonite International S.A. (SMSEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.69+0.16 (+0.91%)
At close: 03:51PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.5217.6917.5217.6917.697,100
Apr 30, 202417.5817.5817.5317.5317.532,500
Apr 29, 202417.3317.3517.3317.3517.352,200
Apr 26, 202417.4917.5517.4917.5517.5522,500
Apr 25, 202417.5817.7017.5817.7017.702,600
Apr 24, 202417.9217.9217.8817.8817.881,700
Apr 23, 202417.9017.9317.8917.9217.921,700
Apr 22, 202417.1517.8617.1517.8417.847,400
Apr 19, 202417.2317.2517.1817.2517.25900
Apr 18, 202417.0617.1416.8217.1417.14900
Apr 17, 202417.5017.5017.0017.0617.0676,000
Apr 16, 202417.8418.3017.6617.6617.661,500
Apr 15, 202418.4418.4418.3618.3618.361,300
Apr 12, 202418.4318.4318.3918.3918.39900
Apr 11, 202418.4318.4318.4018.4318.434,900
Apr 10, 202418.4618.5618.4518.4518.454,600
Apr 09, 202418.7919.2818.7919.2019.208,300
Apr 08, 202418.7518.7718.7218.7618.769,000
Apr 05, 202418.5218.5618.5118.5518.551,900
Apr 04, 202418.8818.8818.7918.7918.79600
Apr 03, 202418.7618.8418.7618.7918.79700
Apr 02, 202418.6618.6818.6618.6818.6858,400
Apr 01, 202418.8619.0418.8619.0419.041,800
Mar 28, 202418.9018.9118.8918.8918.891,400
Mar 27, 202419.0719.0719.0719.0719.07-
Mar 26, 202419.0819.0919.0619.0719.071,300
Mar 25, 202418.2518.4918.2518.4818.481,300
Mar 22, 202418.1818.2018.1618.2018.203,300
Mar 21, 202419.2619.5219.0619.4519.459,200
Mar 20, 202420.0020.0620.0020.0620.061,200
Mar 19, 202419.4419.4619.4419.4519.456,600
Mar 18, 202419.5019.5019.3819.3819.3810,700
Mar 15, 202419.2019.5219.1919.5219.523,200
Mar 14, 202419.2919.3919.1719.2419.2413,800
Mar 13, 202419.1119.1718.9919.0519.0517,900
Mar 12, 202418.8318.9118.8318.9118.914,000
Mar 11, 202419.1319.1419.0819.1019.101,800
Mar 08, 202418.7518.7518.5018.6818.682,500
Mar 07, 202418.4718.5418.4718.5418.542,700
Mar 06, 202418.4318.4318.1118.3818.383,300
Mar 05, 202417.7918.3317.7917.8317.839,000
Mar 04, 202418.2018.7018.2018.4918.4947,200
Mar 01, 202417.9117.9517.8017.8517.8532,300
Feb 29, 202417.4117.4117.3117.3417.3433,500
Feb 28, 202417.8017.8016.9817.0017.0014,100
Feb 27, 202416.3216.8516.3216.8516.8564,900
Feb 26, 202414.9514.9514.8214.8214.823,600
Feb 23, 202415.2215.2415.2215.2315.232,900
Feb 22, 202415.0615.0714.9715.0015.004,400
Feb 21, 202415.0315.2814.8614.8714.87123,800
Feb 20, 202414.5615.6214.5615.1015.101,600
Feb 16, 202415.3315.6515.3315.6215.627,200
Feb 15, 202415.0015.0415.0015.0415.046,500
Feb 14, 202415.0015.0014.9615.0015.001,900
Feb 13, 202414.7814.7814.7514.7614.761,400
Feb 12, 202414.8614.9814.8614.9614.961,400
Feb 09, 202414.8014.9414.8014.9414.941,100
Feb 08, 202414.8114.8114.8014.8114.815,200
Feb 07, 202415.1615.1614.8514.8614.862,400
Feb 06, 202414.9715.0414.9715.0315.035,200
Feb 05, 202414.9414.9414.7014.7814.787,100
Feb 02, 202414.6614.7014.6314.6914.695,000
Feb 01, 202414.6214.6214.5614.6114.613,400
Jan 31, 202413.4014.4413.4013.8713.8719,500
Jan 30, 202414.2914.3214.2914.3214.321,800
Jan 29, 202414.1214.5914.1214.5214.525,800
Jan 26, 202414.4014.4314.4014.4314.432,700
Jan 25, 202414.1414.6314.1414.6314.631,700
Jan 24, 202414.5614.6014.5614.5714.571,400
Jan 23, 202414.0014.1813.9214.1814.1872,000
Jan 22, 202413.7513.7913.7513.7813.785,100
Jan 19, 202414.9214.9214.4114.4714.471,500
Jan 18, 202414.5914.6814.5014.6314.632,000
Jan 17, 202414.2814.2814.2814.2814.28400
Jan 16, 202414.5214.5614.5014.5014.506,400
Jan 12, 202415.1615.1615.1115.1115.1112,000
Jan 11, 202415.1315.1315.0515.1115.113,800
Jan 10, 202415.6415.6415.0115.0415.043,800
Jan 09, 202414.9414.9414.9214.9314.932,300
Jan 08, 202415.2815.3315.2815.3315.331,500
Jan 05, 202415.1215.1215.0715.0715.071,800
Jan 04, 202415.1515.1514.5414.5414.542,600
Jan 03, 202415.5815.5815.2815.3115.31162,900
Jan 02, 202416.0716.0715.9916.0416.042,600
Dec 29, 202316.6416.6416.4516.4716.472,900
Dec 28, 202316.6016.6016.2216.2316.235,000
Dec 27, 202316.1016.1015.9715.9715.972,000
Dec 26, 202316.4216.4216.4216.4216.42400
Dec 22, 202316.3616.3616.3316.3316.332,400
Dec 21, 202316.4916.5816.3816.4116.414,500
Dec 20, 202316.8416.8416.2116.2116.216,100
Dec 19, 202316.1916.2216.1616.2216.228,800
Dec 18, 202315.1615.6215.1615.6215.62900
Dec 15, 202315.8315.8615.8115.8115.811,600
Dec 14, 202315.2315.3615.2315.2515.251,600
Dec 13, 202314.3614.9514.3614.9014.9011,600
Dec 12, 202314.9915.2214.9114.9114.915,800
Dec 11, 202314.7014.7514.6914.7414.7411,400
Dec 08, 202314.4414.4414.3214.3714.373,900
Dec 07, 202314.6014.6214.5814.6214.628,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...