Financial News
Samsonite International Sa (OP: SMSOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2024 | 3.320 | 0 | +0.01(+0.27%) | |||
| May 21, 2024 | 3.311 | 0 | -0.19(-5.40%) | |||
| May 20, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.05(+1.45%) |
| May 17, 2024 | 3.560 | 3.560 | 3.450 | 3.450 | 20,127 | +0.23(+7.14%) |
| May 16, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 687 | -0.51(-13.66%) |
| May 15, 2024 | 3.729 | 3.729 | 3.729 | 3.729 | 687 | +0.17(+4.73%) |
| May 14, 2024 | 3.561 | 3.561 | 3.561 | 3.561 | 1,800 | -0.11(-2.97%) |
| May 07, 2024 | 3.670 | 5 | +0.02(+0.69%) | |||
| May 03, 2024 | 3.645 | 0 | +0.07(+1.89%) | |||
| May 02, 2024 | 3.578 | 3.578 | 3.578 | 3.578 | 600 | -0.07(-1.99%) |
| Apr 30, 2024 | 3.650 | 0 | +0.08(+2.27%) | |||
| Apr 29, 2024 | 3.569 | 3.569 | 3.569 | 3.569 | 2,950 | +0.05(+1.39%) |
| Apr 26, 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 900 | +0.00(+0.00%) |
| Apr 19, 2024 | 3.520 | 0 | -0.31(-8.10%) | |||
| Apr 09, 2024 | 3.830 | 0 | +0.02(+0.52%) | |||
| Apr 05, 2024 | 3.810 | 46,690 | +0.07(+1.87%) | |||
| Apr 04, 2024 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | -0.01(-0.27%) |
| Apr 03, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 15,500 | -0.02(-0.53%) |
| Apr 01, 2024 | 3.770 | 1,230 | -0.04(-1.14%) | |||
| Mar 28, 2024 | 3.813 | 3.813 | 3.813 | 3.813 | 478 | +0.13(+3.63%) |
| Mar 27, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 1,800 | -0.22(-5.64%) |
| Mar 14, 2024 | 3.900 | 0 | +0.07(+1.83%) | |||
| Mar 13, 2024 | 3.700 | 3.830 | 3.700 | 3.830 | 2,680 | +0.33(+9.59%) |
| Feb 29, 2024 | 3.495 | 0 | +0.50(+16.50%) | |||
| Feb 22, 2024 | 3.000 | 0 | -0.03(-0.99%) | |||
| Feb 20, 2024 | 3.030 | 0 | -0.10(-3.19%) | |||
| Feb 16, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 600 | +0.16(+5.25%) |
| Feb 13, 2024 | 2.974 | 300 | +0.10(+3.62%) | |||
| Feb 12, 2024 | 2.860 | 2.870 | 2.850 | 2.870 | 1,100 | +0.03(+1.06%) |
| Jan 31, 2024 | 2.840 | 0 | -0.01(-0.35%) | |||
| Jan 24, 2024 | 2.850 | 0 | -0.14(-4.68%) | |||
| Jan 19, 2024 | 2.990 | 55,150 | +0.14(+4.91%) | |||
| Jan 18, 2024 | 2.820 | 2.850 | 2.820 | 2.850 | 55,360 | -0.21(-6.86%) |
| Jan 08, 2024 | 3.060 | 0 | +0.01(+0.33%) | |||
| Jan 03, 2024 | 3.050 | 0 | -0.21(-6.44%) | |||
| Dec 28, 2023 | 3.260 | 0 | +0.13(+4.15%) | |||
| Dec 27, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 2,300 | -0.04(-1.29%) |
| Dec 26, 2023 | 3.171 | 3.171 | 3.171 | 3.171 | 1,064 | -0.03(-0.91%) |
| Dec 20, 2023 | 3.200 | 70 | +0.23(+7.74%) | |||
| Dec 07, 2023 | 2.970 | 0 | +0.03(+0.85%) | |||
| Dec 06, 2023 | 2.945 | 2.945 | 2.945 | 2.945 | 670 | +0.03(+1.20%) |
| Dec 05, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 720 | -0.07(-2.35%) |
| Nov 29, 2023 | 2.980 | 0 | -0.10(-3.25%) | |||
| Nov 27, 2023 | 3.080 | 1,200 | -0.02(-0.48%) | |||
| Nov 14, 2023 | 3.095 | 0 | -0.06(-2.06%) | |||
| Nov 13, 2023 | 3.150 | 3.160 | 3.111 | 3.160 | 48,775 | +0.04(+1.12%) |
| Nov 08, 2023 | 3.125 | 0 | +0.01(+0.42%) | |||
| Nov 06, 2023 | 3.112 | 0 | -0.07(-2.29%) | |||
| Oct 16, 2023 | 3.185 | 0 | -0.23(-6.60%) | |||
| Oct 13, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 3,210 | -0.01(-0.29%) |
| Oct 05, 2023 | 3.420 | 0 | +0.08(+2.40%) | |||
| Sep 11, 2023 | 3.340 | 0 | -0.03(-0.89%) | |||
| Sep 06, 2023 | 3.370 | 0 | -0.18(-5.07%) | |||
| Aug 25, 2023 | 3.550 | 0 | +0.21(+6.29%) | |||
| Aug 17, 2023 | 3.340 | 60 | +0.46(+15.97%) | |||
| Aug 03, 2023 | 2.880 | 0 | -0.04(-1.37%) | |||
| Jul 28, 2023 | 2.920 | 28,000 | +0.12(+4.14%) | |||
| Jun 20, 2023 | 2.804 | 0 | -0.14(-4.63%) | |||
| Jun 16, 2023 | 2.950 | 2.950 | 2.940 | 2.940 | 17,100 | +0.34(+13.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
