Samsonite International SA (PK) (SMSEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4 | 14 | 14.565 | 14 | 2692 | 14.17827994 | DR |
| 4 | 0.585 | 4.18604651163 | 13.975 | 14.565 | 13.29 | 3330 | 13.73035221 | DR |
| 12 | 2.36 | 19.3442622951 | 12.2 | 14.624 | 10.68 | 8575 | 12.39287509 | DR |
| 26 | 0.455 | 3.22580645161 | 14.105 | 14.624 | 10.68 | 10575 | 12.65829431 | DR |
| 52 | -0.72 | -4.71204188482 | 15.28 | 20.064 | 10.68 | 9676 | 14.47485616 | DR |
| 156 | 4.98 | 51.9832985386 | 9.58 | 20.064 | 8.08 | 12348 | 13.30583248 | DR |
| 260 | 2.54 | 21.1314475874 | 12.02 | 20.064 | 3.26 | 23005 | 8.92471829 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 14.56 | 0.32 | 2.25 | 14.565 | 14.565 | 14.5404 | 1135 |
| 1736288940 | 14.24 | 0.15 | 1.06 | 14.24 | 14.24 | 14.24 | 3084 |
| 1736202180 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1735942980 | 14.09 | -0.12 | -0.88 | 14.045 | 14.09 | 14.045 | 2986 |
| 1735856700 | 14.2148 | 0.45 | 3.31 | 14 | 14.2695 | 14 | 2006 |
| 1735683960 | 13.76 | 0.25 | 1.85 | 13.815 | 13.815 | 13.76 | 4828 |
| 1735597740 | 13.51 | -0.36 | -2.56 | 13.485 | 13.51 | 13.485 | 1134 |
| 1735338000 | 13.865 | -0.06 | -0.40 | 13.85 | 13.865 | 13.845 | 1298 |
| 1735252020 | 13.92 | 0 | 0.00 | 13.9195 | 13.92 | 13.9 | 2184 |
| 1735078200 | 13.92 | 0.05 | 0.36 | 13.9 | 13.92 | 13.8063 | 3066 |
| 1734992400 | 13.87 | 0.54 | 4.03 | 13.74 | 13.89 | 13.74 | 3862 |
| 1734733200 | 13.333 | -0.09 | -0.69 | 13.305 | 13.333 | 13.305 | 1065 |
| 1734646800 | 13.4258 | -0.1 | -0.77 | 13.4275 | 13.43 | 13.3906 | 3184 |
| 1734560940 | 13.53 | -0.12 | -0.88 | 13.62 | 13.64 | 13.53 | 6637 |
| 1734474360 | 13.65 | 0.34 | 2.52 | 14.12 | 14.12 | 13.63 | 3679 |
| 1734388140 | 13.315 | -0.61 | -4.36 | 13.33 | 13.35 | 13.29 | 8214 |
| 1734128880 | 13.9225 | 0 | 0.00 | 13.9225 | 13.9225 | 13.9225 | 0 |
| 1734042480 | 13.9225 | -0.03 | -0.20 | 13.994 | 13.994 | 13.9 | 4374 |
| 1733955900 | 13.95 | 0.05 | 0.36 | 13.975 | 13.975 | 13.935 | 1680 |
| 1733869200 | 13.9 | -0.67 | -4.60 | 13.95 | 14.111 | 13.9 | 12252 |
| 1733782800 | 14.57 | 0.36 | 2.53 | 14.49 | 14.624 | 14.47 | 8349 |
| 1733523600 | 14.21 | 0.42 | 3.05 | 13.8443 | 14.23 | 13.8443 | 2574 |
| 1733437500 | 13.79 | -0.01 | -0.07 | 13.79 | 13.79 | 13.79 | 492 |
| 1733350980 | 13.8 | -0.07 | -0.50 | 13.675 | 13.8 | 13.675 | 716 |
| 1733264700 | 13.87 | -0.09 | -0.64 | 13.86 | 13.96 | 13.86 | 13291 |
| 1733178180 | 13.96 | 0.41 | 3.03 | 14.06 | 14.1 | 13.9515 | 7575 |
| 1732918200 | 13.55 | 0.43 | 3.25 | 13.47 | 13.55 | 13.44 | 21132 |
| 1732746540 | 13.1235 | 0.54 | 4.32 | 12.67 | 13.1235 | 12.67 | 4133 |
| 1732660140 | 12.58 | 0.3 | 2.44 | 12.57 | 12.595 | 12.565 | 11757 |
| 1732573560 | 12.28 | 0.42 | 3.58 | 12.29 | 12.29 | 12.23 | 26672 |
| 1732314000 | 11.855 | 0.14 | 1.18 | 11.9093 | 11.9093 | 11.72 | 3288 |
| 1732227900 | 11.7168 | -0.01 | -0.07 | 11.71 | 11.7168 | 11.69 | 2978 |
| 1732141740 | 11.725 | -0.24 | -1.96 | 11.74 | 11.75 | 11.725 | 1202 |
| 1732054800 | 11.96 | 0.19 | 1.61 | 11.935 | 11.96 | 11.925 | 1799 |
| 1731968640 | 11.77 | -0.45 | -3.68 | 11.95 | 11.95 | 11.7 | 4432 |
| 1731709260 | 12.22 | 0.47 | 4.00 | 12.28 | 12.29 | 12.19 | 26788 |
| 1731622800 | 11.75 | 0.85 | 7.80 | 11 | 11.8 | 10.71 | 21492 |
| 1731536760 | 10.9 | -0.56 | -4.85 | 11.09 | 11.09 | 10.68 | 14118 |
| 1731450480 | 11.455 | 0.12 | 1.01 | 11.36 | 11.465 | 11.36 | 2599 |
| 1731363600 | 11.34 | -0.05 | -0.44 | 11.16 | 11.35 | 11.16 | 4847 |
| 1731104400 | 11.39 | -0.39 | -3.31 | 11.45 | 11.51 | 11.3225 | 19121 |
| 1731018540 | 11.78 | 0.21 | 1.82 | 11.2 | 11.78 | 11.2 | 7379 |
| 1730931600 | 11.57 | -0.2 | -1.66 | 11.46 | 11.6 | 11.46 | 14983 |
| 1730845680 | 11.765 | 0.29 | 2.57 | 11.7 | 11.79 | 11.7 | 17021 |
| 1730759160 | 11.4703 | -0.14 | -1.20 | 11.3855 | 11.52 | 11.3035 | 16239 |
| 1730496420 | 11.61 | -0.09 | -0.77 | 11.62 | 11.62 | 11.61 | 1428 |
| 1730409780 | 11.7 | -0.04 | -0.34 | 11.69 | 11.7 | 11.69 | 6665 |
| 1730323500 | 11.74 | -0.31 | -2.53 | 11.67 | 11.74 | 11.65 | 22700 |
| 1730237280 | 12.045 | -0.26 | -2.07 | 12 | 12.0899 | 12 | 18896 |
| 1730150880 | 12.3 | 0.1 | 0.82 | 12.265 | 12.305 | 12.265 | 3521 |
| 1729891500 | 12.2 | -0.04 | -0.33 | 12.1535 | 12.24 | 12.1535 | 5218 |
| 1729805340 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1729718940 | 12.24 | 0.2 | 1.66 | 12.23 | 12.34 | 12.2 | 46015 |
| 1729632300 | 12.04 | 0.33 | 2.82 | 12.05 | 12.07 | 12.0325 | 3784 |
| 1729545600 | 11.7095 | -0.26 | -2.18 | 11.68 | 11.7095 | 11.68 | 713 |
| 1729286400 | 11.97 | 0.17 | 1.44 | 12 | 12 | 11.97 | 3207 |
| 1729200000 | 11.8 | -0.62 | -4.99 | 11.672 | 11.82 | 11.672 | 28556 |
| 1729113960 | 12.42 | 0.49 | 4.11 | 12.2 | 12.42 | 12.2 | 1856 |
| 1729027680 | 11.93 | -0.57 | -4.56 | 12.258 | 12.45 | 11.93 | 16566 |
| 1728941220 | 12.5 | -0.82 | -6.12 | 12.46 | 12.65 | 12.46 | 20189 |
| 1728681900 | 13.3155 | 0.01 | 0.04 | 13.2602 | 13.3155 | 13.255 | 1245 |
| 1728595560 | 13.31 | 0.06 | 0.45 | 13.3 | 13.35 | 13.2 | 4096 |
| 1728508800 | 13.25 | 0.28 | 2.16 | 13.15 | 13.28 | 13.15 | 3522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
