OTC Markets OTCPK - Delayed Quote USD

Samsonite International S.A. (SMSEY)

Compare
11.61 0.00 (0.00%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 11.62 11.62 11.61 11.61 11.61 1,400
Oct 31, 2024 11.69 11.70 11.69 11.70 11.70 6,700
Oct 30, 2024 11.67 11.74 11.65 11.74 11.74 22,700
Oct 29, 2024 12.00 12.09 12.00 12.05 12.05 18,900
Oct 28, 2024 12.27 12.31 12.27 12.30 12.30 3,500
Oct 25, 2024 12.15 12.24 12.15 12.20 12.20 5,200
Oct 24, 2024 12.24 12.24 12.24 12.24 12.24 -
Oct 23, 2024 12.23 12.24 12.20 12.24 12.24 46,000
Oct 22, 2024 12.05 12.07 12.03 12.04 12.04 3,800
Oct 21, 2024 11.68 11.71 11.68 11.71 11.71 700
Oct 18, 2024 12.00 12.00 11.97 11.97 11.97 3,200
Oct 17, 2024 11.67 11.82 11.67 11.80 11.80 28,600
Oct 16, 2024 12.20 12.42 12.20 12.42 12.42 1,900
Oct 15, 2024 12.26 12.45 11.93 11.93 11.93 16,600
Oct 14, 2024 12.46 12.62 12.46 12.50 12.50 20,200
Oct 11, 2024 13.26 13.32 13.26 13.32 13.32 1,200
Oct 10, 2024 13.30 13.35 13.20 13.31 13.31 4,100
Oct 9, 2024 13.15 13.28 13.15 13.25 13.25 3,500
Oct 8, 2024 12.98 13.02 12.74 12.97 12.97 15,300
Oct 7, 2024 13.10 13.41 13.10 13.41 13.41 26,000
Oct 4, 2024 12.61 12.67 12.56 12.67 12.67 86,900
Oct 3, 2024 12.76 12.88 12.76 12.86 12.86 1,300
Oct 2, 2024 13.17 13.25 13.15 13.25 13.25 33,700
Oct 1, 2024 13.57 13.74 13.57 13.73 13.73 9,000
Sep 30, 2024 13.55 13.69 13.50 13.53 13.53 8,800
Sep 27, 2024 12.97 13.27 12.91 13.21 13.21 17,400
Sep 26, 2024 12.20 12.62 12.20 12.62 12.62 7,500
Sep 25, 2024 11.73 11.75 11.66 11.66 11.66 2,700
Sep 24, 2024 11.80 11.97 11.80 11.97 11.97 7,600
Sep 23, 2024 11.81 11.86 11.81 11.84 11.84 3,700
Sep 20, 2024 11.65 11.88 11.65 11.88 11.88 800
Sep 19, 2024 12.27 12.27 11.88 11.88 11.88 2,200
Sep 18, 2024 11.69 11.69 11.68 11.68 11.68 1,500
Sep 17, 2024 11.67 11.71 11.41 11.71 11.71 53,100
Sep 16, 2024 11.63 11.65 11.62 11.63 11.63 23,900
Sep 13, 2024 11.42 11.42 11.39 11.40 11.40 14,000
Sep 12, 2024 11.33 11.36 11.29 11.34 11.34 6,700
Sep 11, 2024 10.99 10.99 10.97 10.98 10.98 4,700
Sep 10, 2024 10.95 10.96 10.90 10.90 10.90 7,600
Sep 9, 2024 11.40 11.40 11.17 11.20 11.20 18,400
Sep 6, 2024 11.71 11.71 11.58 11.58 11.58 3,600
Sep 5, 2024 11.81 11.81 11.73 11.75 11.75 16,700
Sep 4, 2024 12.58 12.58 12.11 12.12 12.12 6,900
Sep 3, 2024 12.49 12.49 12.15 12.19 12.19 5,900
Aug 30, 2024 12.56 12.62 12.54 12.58 12.58 2,800
Aug 29, 2024 12.67 12.67 12.53 12.57 12.57 5,400
Aug 28, 2024 12.64 12.65 12.64 12.65 12.65 34,800
Aug 27, 2024 12.90 12.90 12.76 12.85 12.85 27,400
Aug 26, 2024 12.61 12.62 12.61 12.62 12.62 2,000
Aug 23, 2024 12.49 12.83 12.49 12.60 12.60 1,000
Aug 22, 2024 12.75 12.75 12.75 12.75 12.75 33,700
Aug 21, 2024 12.77 12.82 12.77 12.82 12.82 2,600
Aug 20, 2024 12.50 12.77 12.50 12.62 12.62 8,800
Aug 19, 2024 12.90 13.26 12.72 12.77 12.77 5,000
Aug 16, 2024 12.65 12.65 12.65 12.65 12.65 500
Aug 15, 2024 12.50 12.50 12.33 12.39 12.39 12,900
Aug 14, 2024 13.75 13.85 13.23 13.44 13.44 6,700
Aug 13, 2024 14.13 14.13 13.91 13.91 13.91 1,200
Aug 12, 2024 13.98 14.05 13.98 14.05 14.05 2,000
Aug 9, 2024 14.00 14.46 14.00 14.20 14.20 9,300
Aug 8, 2024 14.10 14.10 13.65 13.83 13.83 6,900
Aug 7, 2024 13.42 13.91 13.42 13.86 13.86 7,200
Aug 6, 2024 13.60 13.65 13.58 13.64 13.64 7,000
Aug 5, 2024 13.11 13.18 12.98 13.14 13.14 2,900
Aug 2, 2024 14.12 14.12 13.48 13.48 13.48 2,600
Aug 1, 2024 13.63 14.05 13.63 14.01 14.01 2,400
Jul 31, 2024 14.15 14.41 14.15 14.31 14.31 6,100
Jul 30, 2024 13.25 13.40 13.25 13.36 13.36 11,400
Jul 29, 2024 12.74 12.74 12.74 12.74 12.74 900
Jul 26, 2024 12.81 12.82 12.74 12.82 12.82 1,600
Jul 25, 2024 13.34 13.37 13.32 13.36 13.36 2,800
Jul 24, 2024 13.50 13.53 13.43 13.43 13.43 6,800
Jul 23, 2024 12.88 12.89 12.85 12.85 12.85 3,500
Jul 22, 2024 13.25 13.26 13.24 13.25 13.25 1,400
Jul 19, 2024 12.75 12.75 12.65 12.67 12.67 8,100
Jul 18, 2024 13.13 13.18 13.02 13.02 13.02 13,600
Jul 17, 2024 13.84 13.84 13.39 13.41 13.41 113,400
Jul 16, 2024 13.37 13.44 13.36 13.40 13.40 2,100
Jul 15, 2024 13.50 13.80 13.36 13.38 13.38 23,800
Jul 12, 2024 13.80 13.80 13.66 13.68 13.68 26,000
Jul 11, 2024 13.82 13.82 13.77 13.80 13.80 2,600
Jul 10, 2024 13.81 13.84 13.79 13.79 13.79 2,500
Jul 9, 2024 14.52 14.52 14.05 14.14 14.14 14,400
Jul 8, 2024 14.11 14.12 14.10 14.11 14.11 1,300
Jul 5, 2024 14.52 14.52 14.49 14.50 14.50 2,200
Jul 3, 2024 14.74 14.76 14.73 14.74 14.74 1,800
Jul 2, 2024 14.46 14.89 14.46 14.89 14.89 2,000
Jul 1, 2024 14.91 14.91 14.91 14.91 14.91 200
Jun 28, 2024 15.00 15.00 14.88 14.88 14.88 1,800
Jun 27, 2024 15.61 15.61 15.58 15.59 15.59 2,500
Jun 26, 2024 15.50 15.52 15.50 15.50 15.50 1,000
Jun 25, 2024 15.56 15.57 15.53 15.57 15.57 2,700
Jun 24, 2024 16.02 16.05 15.98 15.98 15.98 9,900
Jun 21, 2024 15.66 15.66 15.64 15.65 15.65 1,700
Jun 20, 2024 14.89 15.33 14.89 15.30 15.30 4,700
Jun 18, 2024 14.72 14.97 14.72 14.95 14.95 4,600
Jun 17, 2024 15.03 15.11 15.03 15.11 15.11 5,400
Jun 14, 2024 15.31 15.31 15.31 15.31 15.31 300
Jun 13, 2024 15.34 15.34 15.27 15.31 15.31 3,400
Jun 12, 2024 0.52 Dividend
Jun 12, 2024 15.16 15.85 15.16 15.48 15.48 5,800
Jun 11, 2024 16.01 16.04 15.92 15.92 15.40 2,800
Jun 10, 2024 15.53 15.53 15.45 15.45 14.95 700
Jun 7, 2024 15.70 15.70 15.43 15.43 14.93 3,400
Jun 6, 2024 15.92 15.92 15.75 15.75 15.24 400
Jun 5, 2024 15.74 15.76 15.71 15.76 15.25 1,900
Jun 4, 2024 15.78 15.82 15.76 15.80 15.29 2,500
Jun 3, 2024 15.87 15.87 15.86 15.86 15.34 1,600
May 31, 2024 15.38 15.85 15.38 15.84 15.33 2,500
May 30, 2024 16.19 16.24 16.19 16.23 15.70 2,500
May 29, 2024 17.04 17.04 16.59 16.59 16.05 1,000
May 28, 2024 16.90 16.92 16.90 16.90 16.35 900
May 24, 2024 16.37 16.39 16.34 16.39 15.86 800
May 23, 2024 16.50 16.50 16.41 16.41 15.88 2,300
May 22, 2024 16.67 16.67 16.60 16.60 16.06 4,000
May 21, 2024 16.68 16.72 16.66 16.66 16.12 2,100
May 20, 2024 17.04 17.08 17.04 17.07 16.52 2,800
May 17, 2024 16.53 17.18 16.53 17.13 16.57 6,800
May 16, 2024 17.00 17.00 16.50 16.78 16.24 76,700
May 15, 2024 17.87 18.58 17.87 18.58 17.98 800
May 14, 2024 17.82 18.82 17.81 17.81 17.23 1,900
May 13, 2024 18.52 18.52 18.49 18.49 17.89 1,600
May 10, 2024 19.22 19.22 18.50 18.56 17.96 1,100
May 9, 2024 18.78 18.80 18.78 18.80 18.19 50,400
May 8, 2024 18.60 18.63 18.60 18.63 18.02 900
May 7, 2024 18.29 18.32 18.29 18.31 17.72 2,300
May 6, 2024 18.28 18.29 18.28 18.29 17.70 3,800
May 3, 2024 18.03 18.63 18.03 18.63 18.02 1,500
May 2, 2024 18.06 18.28 18.06 18.21 17.62 6,600
May 1, 2024 17.52 17.69 17.52 17.69 17.12 7,100
Apr 30, 2024 17.58 17.58 17.53 17.53 16.96 2,500
Apr 29, 2024 17.33 17.35 17.33 17.35 16.79 2,200
Apr 26, 2024 17.49 17.55 17.49 17.55 16.98 22,500
Apr 25, 2024 17.58 17.70 17.58 17.70 17.13 2,600
Apr 24, 2024 17.92 17.92 17.88 17.88 17.30 1,700
Apr 23, 2024 17.90 17.93 17.89 17.92 17.34 1,700
Apr 22, 2024 17.15 17.86 17.15 17.84 17.26 7,400
Apr 19, 2024 17.23 17.25 17.18 17.25 16.69 900
Apr 18, 2024 17.06 17.14 16.82 17.14 16.58 900
Apr 17, 2024 17.50 17.50 17.00 17.06 16.51 76,000
Apr 16, 2024 17.84 18.30 17.66 17.66 17.09 1,500
Apr 15, 2024 18.44 18.44 18.36 18.36 17.76 1,300
Apr 12, 2024 18.43 18.43 18.39 18.39 17.79 900
Apr 11, 2024 18.43 18.43 18.40 18.43 17.83 4,900
Apr 10, 2024 18.46 18.56 18.45 18.45 17.85 4,600
Apr 9, 2024 18.79 19.28 18.79 19.20 18.58 8,300
Apr 8, 2024 18.75 18.77 18.72 18.76 18.15 9,000
Apr 5, 2024 18.52 18.56 18.51 18.55 17.95 1,900
Apr 4, 2024 18.88 18.88 18.79 18.79 18.18 600
Apr 3, 2024 18.76 18.84 18.76 18.79 18.18 700
Apr 2, 2024 18.66 18.68 18.66 18.68 18.07 58,400
Apr 1, 2024 18.86 19.04 18.86 19.04 18.42 1,800
Mar 28, 2024 18.90 18.91 18.89 18.89 18.28 1,400
Mar 27, 2024 19.07 19.07 19.07 19.07 18.45 -
Mar 26, 2024 19.08 19.09 19.06 19.07 18.45 1,300
Mar 25, 2024 18.25 18.49 18.25 18.48 17.88 1,300
Mar 22, 2024 18.18 18.20 18.16 18.20 17.61 3,300
Mar 21, 2024 19.26 19.52 19.06 19.45 18.82 9,200
Mar 20, 2024 20.00 20.06 20.00 20.06 19.41 1,200
Mar 19, 2024 19.44 19.46 19.44 19.45 18.82 6,600
Mar 18, 2024 19.50 19.50 19.38 19.38 18.75 10,700
Mar 15, 2024 19.20 19.52 19.19 19.52 18.89 3,200
Mar 14, 2024 19.29 19.39 19.17 19.24 18.62 13,800
Mar 13, 2024 19.11 19.17 18.99 19.05 18.43 17,900
Mar 12, 2024 18.83 18.91 18.83 18.91 18.30 4,000
Mar 11, 2024 19.13 19.14 19.08 19.10 18.48 1,800
Mar 8, 2024 18.75 18.75 18.50 18.68 18.07 2,500
Mar 7, 2024 18.47 18.54 18.47 18.54 17.94 2,700
Mar 6, 2024 18.43 18.43 18.11 18.38 17.78 3,300
Mar 5, 2024 17.79 18.33 17.79 17.83 17.25 9,000
Mar 4, 2024 18.20 18.70 18.20 18.49 17.89 47,200
Mar 1, 2024 17.91 17.95 17.80 17.85 17.27 32,300
Feb 29, 2024 17.41 17.41 17.31 17.34 16.78 33,500
Feb 28, 2024 17.80 17.80 16.98 17.00 16.45 14,100
Feb 27, 2024 16.32 16.85 16.32 16.85 16.30 64,900
Feb 26, 2024 14.95 14.95 14.82 14.82 14.34 3,600
Feb 23, 2024 15.22 15.24 15.22 15.23 14.74 2,900
Feb 22, 2024 15.06 15.07 14.97 15.00 14.51 4,400
Feb 21, 2024 15.03 15.28 14.86 14.87 14.39 123,800
Feb 20, 2024 14.56 15.62 14.56 15.10 14.61 1,600
Feb 16, 2024 15.33 15.65 15.33 15.62 15.11 7,200
Feb 15, 2024 15.00 15.04 15.00 15.04 14.55 6,500
Feb 14, 2024 15.00 15.00 14.96 15.00 14.51 1,900
Feb 13, 2024 14.78 14.78 14.75 14.76 14.28 1,400
Feb 12, 2024 14.86 14.98 14.86 14.96 14.47 1,400
Feb 9, 2024 14.80 14.94 14.80 14.94 14.45 1,100
Feb 8, 2024 14.81 14.81 14.80 14.81 14.33 5,200
Feb 7, 2024 15.16 15.16 14.85 14.86 14.38 2,400
Feb 6, 2024 14.97 15.04 14.97 15.03 14.54 5,200
Feb 5, 2024 14.94 14.94 14.70 14.78 14.30 7,100
Feb 2, 2024 14.66 14.70 14.63 14.69 14.21 5,000
Feb 1, 2024 14.62 14.62 14.56 14.61 14.14 3,400
Jan 31, 2024 13.40 14.44 13.40 13.87 13.42 19,500
Jan 30, 2024 14.29 14.32 14.29 14.32 13.85 1,800
Jan 29, 2024 14.12 14.59 14.12 14.52 14.05 5,800
Jan 26, 2024 14.40 14.43 14.40 14.43 13.96 2,700
Jan 25, 2024 14.14 14.63 14.14 14.63 14.15 1,700
Jan 24, 2024 14.56 14.60 14.56 14.57 14.10 1,400
Jan 23, 2024 14.00 14.18 13.92 14.18 13.72 72,000
Jan 22, 2024 13.75 13.79 13.75 13.78 13.33 5,100
Jan 19, 2024 14.92 14.92 14.41 14.47 14.00 1,500
Jan 18, 2024 14.59 14.68 14.50 14.63 14.15 2,000
Jan 17, 2024 14.28 14.28 14.28 14.28 13.82 400
Jan 16, 2024 14.52 14.56 14.50 14.50 14.03 6,400
Jan 12, 2024 15.16 15.16 15.11 15.11 14.62 12,000
Jan 11, 2024 15.13 15.13 15.05 15.11 14.62 3,800
Jan 10, 2024 15.64 15.64 15.01 15.04 14.55 3,800
Jan 9, 2024 14.94 14.94 14.92 14.93 14.45 2,300
Jan 8, 2024 15.28 15.33 15.28 15.33 14.83 1,500
Jan 5, 2024 15.12 15.12 15.07 15.07 14.58 1,800
Jan 4, 2024 15.15 15.15 14.54 14.54 14.07 2,600
Jan 3, 2024 15.58 15.58 15.28 15.31 14.81 162,900
Jan 2, 2024 16.07 16.07 15.99 16.04 15.52 2,600
Dec 29, 2023 16.64 16.64 16.45 16.47 15.94 2,900
Dec 28, 2023 16.60 16.60 16.22 16.23 15.70 5,000
Dec 27, 2023 16.10 16.10 15.97 15.97 15.45 2,000
Dec 26, 2023 16.42 16.42 16.42 16.42 15.89 400
Dec 22, 2023 16.36 16.36 16.33 16.33 15.80 2,400
Dec 21, 2023 16.49 16.58 16.38 16.41 15.88 4,500
Dec 20, 2023 16.84 16.84 16.21 16.21 15.68 6,100
Dec 19, 2023 16.19 16.22 16.16 16.22 15.69 8,800
Dec 18, 2023 15.16 15.62 15.16 15.62 15.11 900
Dec 15, 2023 15.83 15.86 15.81 15.81 15.30 1,600
Dec 14, 2023 15.23 15.36 15.23 15.25 14.75 1,600
Dec 13, 2023 14.36 14.95 14.36 14.90 14.42 11,600
Dec 12, 2023 14.99 15.22 14.91 14.91 14.43 5,800
Dec 11, 2023 14.70 14.75 14.69 14.74 14.26 11,400
Dec 8, 2023 14.44 14.44 14.32 14.37 13.90 3,900
Dec 7, 2023 14.60 14.62 14.58 14.62 14.15 8,400
Dec 6, 2023 14.56 14.56 14.47 14.47 14.00 2,600
Dec 5, 2023 14.68 14.68 14.66 14.68 14.20 1,000
Dec 4, 2023 14.77 14.81 14.75 14.76 14.28 3,900
Dec 1, 2023 14.69 14.73 14.69 14.72 14.24 3,000
Nov 30, 2023 14.52 14.53 14.49 14.52 14.05 4,400
Nov 29, 2023 14.85 14.86 14.82 14.85 14.37 77,600
Nov 28, 2023 15.39 15.44 15.38 15.42 14.92 5,300
Nov 27, 2023 15.15 15.16 15.15 15.16 14.67 1,000
Nov 24, 2023 15.29 15.35 15.29 15.35 14.85 1,500
Nov 22, 2023 15.52 15.52 15.50 15.50 15.00 2,900
Nov 21, 2023 15.20 15.24 15.20 15.22 14.73 5,100
Nov 20, 2023 15.34 15.34 15.22 15.23 14.74 2,000
Nov 17, 2023 15.39 15.40 15.35 15.40 14.90 1,800
Nov 16, 2023 15.42 15.45 15.40 15.45 14.95 3,000
Nov 15, 2023 15.83 15.83 15.75 15.75 15.24 2,700
Nov 14, 2023 16.01 16.01 15.86 15.91 15.39 11,600
Nov 13, 2023 16.11 16.11 15.50 15.50 15.00 3,900
Nov 10, 2023 16.12 16.20 16.08 16.20 15.67 13,000
Nov 9, 2023 15.92 15.92 15.84 15.85 15.34 8,100
Nov 8, 2023 15.64 15.64 15.59 15.59 15.08 500
Nov 7, 2023 15.60 15.67 15.60 15.64 15.13 2,800
Nov 6, 2023 15.77 15.78 15.72 15.74 15.23 7,000
Nov 3, 2023 15.39 15.43 15.39 15.43 14.93 5,500
Nov 2, 2023 15.07 15.07 15.06 15.07 14.58 1,300

Related Tickers