Samsonite ADR

SMSEY
🏛️ usa →
10.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.78 10.87 10.74 10.78 0.1M
2025-09-29 10.79 10.82 10.79 10.82 0.0M
2025-09-26 11.00 11.00 10.94 10.96 0.0M
2025-09-25 11.17 11.18 11.13 11.17 0.0M
2025-09-24 11.46 11.46 11.37 11.40 0.0M
2025-09-23 11.24 11.24 11.22 11.24 0.0M
2025-09-22 11.05 11.06 11.05 11.06 0.0M
2025-09-19 11.15 11.46 11.10 11.10 0.0M
2025-09-18 11.05 11.51 11.05 11.12 0.2M
2025-09-17 11.00 11.08 11.00 11.00 0.1M
2025-09-16 10.94 10.98 10.60 10.98 0.0M
2025-09-15 11.03 11.03 10.78 10.78 0.0M
2025-09-12 10.75 10.75 10.71 10.73 0.1M
2025-09-11 10.74 10.77 10.70 10.76 0.1M
2025-09-10 10.65 10.71 10.63 10.65 1.0M
2025-09-09 10.92 11.01 10.90 10.96 0.4M
2025-09-08 11.27 11.27 11.08 11.14 0.1M
2025-09-05 10.95 10.95 10.88 10.93 0.3M
2025-09-04 11.08 11.46 11.04 11.06 0.3M
2025-09-03 11.08 11.13 11.08 11.11 0.2M
2025-09-02 10.91 10.97 10.86 10.96 0.2M
2025-08-29 10.87 10.95 10.87 10.91 0.0M
2025-08-28 10.88 10.93 10.86 10.93 0.2M
2025-08-27 10.72 10.83 10.72 10.83 0.2M
2025-08-26 10.99 10.99 10.98 10.98 0.0M
2025-08-25 11.07 11.07 10.65 10.65 0.2M
2025-08-22 10.57 10.80 10.57 10.70 0.0M
2025-08-21 10.50 10.58 10.50 10.57 0.1M
2025-08-20 10.57 10.57 10.55 10.56 0.0M
2025-08-19 10.78 10.78 10.57 10.57 0.5M
2025-08-18 11.00 11.00 10.66 10.66 0.3M
2025-08-15 10.99 11.06 10.99 11.01 0.0M
2025-08-14 10.67 10.70 10.67 10.69 0.1M
2025-08-13 10.26 10.47 10.26 10.45 0.1M
2025-08-12 10.20 10.20 10.20 10.20 0.3M
2025-08-11 10.13 10.19 10.08 10.10 0.1M
2025-08-08 10.60 10.60 10.41 10.45 0.4M
2025-08-07 10.46 10.47 10.39 10.40 0.1M
2025-08-06 10.55 10.55 10.25 10.30 0.3M
2025-08-05 10.31 10.34 10.31 10.34 0.2M
2025-08-04 10.65 10.65 10.25 10.27 0.3M
2025-08-01 10.12 10.17 10.12 10.15 0.0M
2025-07-31 10.16 10.17 10.13 10.13 0.4M
2025-07-30 10.51 10.51 10.44 10.48 0.3M
2025-07-29 10.47 10.49 10.41 10.45 0.2M
2025-07-28 10.65 10.72 10.26 10.26 0.0M
2025-07-25 10.33 10.40 10.33 10.39 0.0M
2025-07-24 10.60 10.61 10.54 10.54 0.0M
2025-07-23 10.61 10.67 10.61 10.67 0.0M
2025-07-22 10.25 10.29 10.21 10.27 0.0M
2025-07-21 10.07 10.10 10.06 10.06 0.0M
2025-07-18 10.10 10.10 10.07 10.07 0.0M
2025-07-17 10.12 10.17 10.09 10.17 0.0M
2025-07-16 10.16 10.25 10.16 10.25 0.0M
2025-07-15 10.13 10.16 10.13 10.15 0.0M
2025-07-14 10.18 10.19 10.18 10.19 0.0M
2025-07-11 10.13 10.15 10.13 10.14 0.0M
2025-07-10 10.63 10.63 10.18 10.21 0.0M
2025-07-09 10.20 10.23 10.18 10.22 0.0M
2025-07-08 10.12 10.13 10.09 10.12 0.0M
2025-07-07 9.86 9.90 9.81 9.83 0.0M
2025-07-03 9.58 9.60 9.56 9.56 0.0M
2025-07-02 9.40 9.45 9.40 9.45 0.0M
2025-07-01 9.28 9.29 9.25 9.29 0.0M
2025-06-30 9.22 9.26 9.22 9.26 0.0M
2025-06-27 9.26 9.29 9.26 9.28 0.0M
2025-06-26 9.21 9.28 9.21 9.25 0.0M
2025-06-25 8.90 9.07 8.85 9.07 0.0M
2025-06-24 8.67 8.72 8.67 8.72 0.0M
2025-06-23 8.60 8.60 8.60 8.60 0.0M
2025-06-20 8.91 8.91 8.70 8.72 0.1M
2025-06-18 8.96 8.97 8.96 8.96 0.0M
2025-06-17 9.01 9.01 8.94 8.94 0.0M
2025-06-16 9.19 9.21 9.16 9.16 0.0M
2025-06-13 8.96 8.98 8.95 8.95 0.0M
2025-06-12 9.25 9.27 9.25 9.27 0.0M
2025-06-11 8.96 9.31 8.96 9.22 0.1M
2025-06-10 9.05 9.19 8.91 9.19 0.0M
2025-06-09 9.01 9.10 9.01 9.07 0.1M
2025-06-06 8.91 9.16 8.73 8.91 0.0M
2025-06-05 9.57 9.57 9.06 9.27 0.0M
2025-06-04 8.69 9.06 8.69 9.04 0.0M
2025-06-03 9.23 9.38 9.23 9.29 0.0M
2025-06-02 9.32 9.37 9.28 9.28 0.0M
2025-05-30 9.18 9.37 9.18 9.29 0.0M
2025-05-29 9.49 9.56 9.49 9.50 0.0M
2025-05-28 9.25 9.65 9.23 9.23 0.0M
2025-05-27 9.02 9.06 9.00 9.00 0.0M
2025-05-23 9.10 9.24 9.10 9.11 0.0M
2025-05-22 9.10 9.13 9.10 9.11 0.0M
2025-05-21 9.13 9.14 9.08 9.08 0.0M
2025-05-20 9.22 9.25 9.22 9.23 0.0M
2025-05-19 8.88 9.01 8.85 8.85 0.0M
2025-05-16 8.60 8.90 8.60 8.90 0.0M
2025-05-15 8.85 8.85 8.83 8.84 0.0M
2025-05-14 9.06 9.06 8.96 9.00 0.1M
2025-05-13 8.95 9.66 8.91 9.64 0.0M
2025-05-12 9.66 9.92 9.66 9.90 0.1M
2025-05-09 9.37 9.41 9.35 9.38 0.0M
2025-05-08 9.15 9.18 9.14 9.16 0.0M
2025-05-07 9.48 9.48 9.45 9.45 0.0M
2025-05-06 9.26 9.27 9.23 9.26 0.0M
2025-05-05 9.46 9.49 9.44 9.49 0.0M
2025-05-02 9.79 9.79 9.45 9.47 0.0M
2025-05-01 9.40 9.40 8.87 8.92 0.0M
2025-04-30 9.12 9.34 8.87 8.92 0.0M
2025-04-29 9.15 9.19 9.15 9.19 0.0M
2025-04-28 9.28 9.38 9.28 9.35 0.0M
2025-04-25 9.36 9.39 9.35 9.39 0.0M
2025-04-24 9.58 9.62 9.58 9.62 0.1M
2025-04-23 9.49 9.49 9.12 9.12 0.0M
2025-04-22 8.75 8.79 8.75 8.79 0.0M
2025-04-21 8.65 8.65 8.52 8.55 0.0M
2025-04-17 8.50 8.69 8.50 8.69 0.0M
2025-04-16 8.54 8.76 8.54 8.65 0.0M
2025-04-15 9.26 9.26 8.85 8.86 0.0M
2025-04-14 9.38 9.38 8.70 8.99 0.0M
2025-04-11 9.13 9.17 8.60 8.76 0.0M
2025-04-10 9.25 9.25 9.02 9.12 0.0M
2025-04-09 8.67 8.85 8.61 8.80 0.0M
2025-04-08 9.18 9.18 8.50 8.55 0.0M
2025-04-07 8.65 8.90 8.32 8.44 0.1M
2025-04-04 10.70 10.80 10.34 10.48 0.0M
2025-04-03 11.00 11.32 10.82 10.85 0.0M
2025-04-02 11.73 11.73 11.71 11.71 0.0M
2025-04-01 11.59 11.60 11.55 11.60 0.0M
2025-03-31 11.66 11.80 11.46 11.80 0.0M
2025-03-28 12.07 12.07 11.76 11.76 0.0M
2025-03-27 12.09 12.12 12.04 12.12 0.0M
2025-03-26 12.67 12.67 12.14 12.14 0.0M
2025-03-25 12.57 12.57 12.11 12.13 0.0M
2025-03-24 12.14 12.16 12.11 12.13 0.0M
2025-03-21 12.10 12.30 12.10 12.28 0.0M
2025-03-20 13.04 13.04 12.44 12.46 0.0M
2025-03-19 12.26 12.30 12.19 12.21 0.0M
2025-03-18 12.30 12.70 12.26 12.26 0.0M
2025-03-17 12.34 12.44 12.34 12.44 0.0M
2025-03-14 12.32 12.32 12.28 12.31 0.0M
2025-03-13 12.70 12.70 12.60 12.61 0.0M
2025-03-12 12.86 12.86 12.48 12.48 0.0M
2025-03-11 13.19 13.28 13.19 13.28 0.0M
2025-03-10 13.65 13.65 13.48 13.48 0.0M
2025-03-07 13.73 13.74 13.70 13.74 0.0M
2025-03-06 13.71 13.71 13.64 13.64 0.0M
2025-03-05 13.66 13.71 13.66 13.71 0.0M
2025-03-04 13.41 13.54 13.41 13.54 0.0M
2025-03-03 13.70 13.73 13.70 13.73 0.0M
2025-02-28 13.83 13.83 13.82 13.82 0.0M
2025-02-27 13.82 13.86 13.82 13.86 0.0M
2025-02-26 12.99 13.44 12.99 13.41 0.0M
2025-02-25 13.95 13.95 13.65 13.66 0.0M
2025-02-24 14.09 14.09 14.02 14.06 0.0M
2025-02-21 14.55 14.55 14.44 14.44 0.0M
2025-02-20 14.42 14.42 14.35 14.35 0.0M
2025-02-19 14.61 14.61 14.61 14.61 0.0M
2025-02-18 14.63 14.63 14.58 14.60 0.0M
2025-02-14 14.62 14.62 14.55 14.59 0.0M
2025-02-13 14.33 14.35 14.33 14.35 0.0M
2025-02-12 14.01 14.11 14.01 14.11 0.0M
2025-02-11 13.97 13.99 13.97 13.99 0.0M
2025-02-10 14.03 14.04 14.01 14.04 0.0M
2025-02-07 14.03 14.06 13.95 13.98 0.0M
2025-02-06 14.40 14.40 14.36 14.36 0.0M
2025-02-05 14.68 14.68 14.66 14.66 0.0M
2025-02-04 14.70 14.74 14.70 14.74 0.0M
2025-02-03 14.56 14.88 14.56 14.85 0.0M
2025-01-31 14.68 14.78 14.56 14.56 0.0M
2025-01-30 14.84 14.84 14.68 14.68 0.0M
2025-01-29 14.65 14.67 14.55 14.55 0.0M
2025-01-28 14.49 14.51 14.45 14.51 0.0M
2025-01-27 14.01 14.43 14.01 14.17 0.0M
2025-01-24 14.87 14.87 14.30 14.30 0.0M
2025-01-23 15.08 15.08 14.52 14.52 0.0M
2025-01-22 14.69 14.69 14.69 14.69 0.0M
2025-01-21 14.29 14.30 13.96 14.15 0.0M
2025-01-17 13.71 13.81 13.67 13.70 0.0M
2025-01-16 13.70 13.76 13.70 13.76 0.0M
2025-01-15 14.31 14.31 13.75 13.75 0.0M
2025-01-14 14.94 14.94 14.28 14.31 0.0M
2025-01-13 14.98 14.98 14.34 14.34 0.0M
2025-01-10 15.16 15.16 14.37 14.50 0.0M
2025-01-08 14.57 14.57 14.54 14.56 0.0M
2025-01-07 14.24 14.24 14.24 14.24 0.0M
2025-01-03 14.05 14.09 14.05 14.09 0.0M
2025-01-02 14.00 14.27 14.00 14.22 0.0M