Samsonite International SA (SMSOF) stock
SMSOFOTCAmerican Depositary ReceiptsAlso trades as SMSGY
$1.59+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Samsonite International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.59
0.00% on the day
52-week range
$1.50 – $2.76
-42.4% from the high
Change over 52 weeks
-7.0%
From $1.71 on Oct 17, 2025
Average volume
1,882
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Oct 16, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | +0.32% | 0 |
| Oct 15, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | -4.52% | 150 |
| Oct 14, 2026 | $1.66 | $1.66 | $1.66 | $1.66 | 0.00% | 0 |
| Oct 13, 2026 | $1.66 | $1.66 | $1.66 | $1.66 | +0.61% | 4,200 |
| Oct 12, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Oct 9, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Oct 8, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Oct 7, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Oct 6, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Oct 5, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | +4.43% | 96,675 |
| Oct 2, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Oct 1, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 30, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 29, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 28, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 25, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 24, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 23, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 22, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 21, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 18, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Sep 17, 2026 | $1.58 | $1.58 | $1.58 | $1.58 | -0.63% | 12,580 |
| Sep 16, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 15, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 14, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 11, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 10, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 9, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 8, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 4, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 3, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 2, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Sep 1, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Aug 31, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | -3.64% | 12,500 |
| Aug 28, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Aug 27, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Aug 26, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Aug 25, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | +0.01% | 0 |
| Aug 24, 2026 | $1.58 | $1.65 | $1.50 | $1.65 | +3.12% | 40,100 |
| Aug 21, 2026 | $1.60 | $1.60 | $1.60 | $1.60 | -6.98% | 201 |
| Aug 20, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 19, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 18, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 17, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 14, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 100 |
| Aug 13, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 12, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 11, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 10, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Aug 7, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | -0.02% | 0 |
| Aug 6, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | +5.55% | 1,500 |
| Aug 5, 2026 | $1.63 | $1.63 | $1.63 | $1.63 | -9.44% | 100 |
| Aug 4, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | 0.00% | 0 |
| Aug 3, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | 0.00% | 0 |
| Jul 31, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | +0.03% | 0 |
| Jul 30, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | +3.42% | 150 |
| Jul 29, 2026 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 0 |
| Jul 28, 2026 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 0 |
| Jul 27, 2026 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 0 |
| Jul 24, 2026 | $1.74 | $1.74 | $1.74 | $1.74 | +12.26% | 200 |
| Jul 23, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Jul 22, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Jul 21, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Jul 20, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Jul 17, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Jul 16, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | -10.40% | 100 |
| Jul 15, 2026 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 14, 2026 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 13, 2026 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 10, 2026 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 9, 2026 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 8, 2026 | $1.73 | $1.73 | $1.73 | $1.73 | -1.70% | 100 |
| Jul 7, 2026 | $1.76 | $1.76 | $1.76 | $1.76 | 0.00% | 568 |
| Jul 6, 2026 | $1.76 | $1.76 | $1.76 | $1.76 | 0.00% | 0 |
| Jul 2, 2026 | $1.76 | $1.76 | $1.76 | $1.76 | 0.00% | 0 |
| Jul 1, 2026 | $1.76 | $1.76 | $1.76 | $1.76 | 0.00% | 0 |
| Jun 30, 2026 | $1.76 | $1.76 | $1.76 | $1.76 | -1.68% | 150 |
| Jun 29, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 26, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 25, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 24, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 23, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 22, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 18, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 17, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 16, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 15, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 12, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 11, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 10, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 9, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 8, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | +0.28% | 0 |
| Jun 5, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | -1.92% | 205 |
| Jun 4, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| Jun 3, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| Jun 2, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| Jun 1, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| May 29, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | -0.55% | 100 |
| May 28, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 27, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 26, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | -1.61% | 550 |
| May 22, 2026 | $1.86 | $1.86 | $1.86 | $1.86 | +0.54% | 92,591 |
| May 21, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | 0.00% | 0 |
| May 20, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | 0.00% | 0 |
| May 19, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | 0.00% | 150 |
| May 18, 2026 | $1.85 | $1.85 | $1.85 | $1.85 | +1.65% | 2,500 |
| May 15, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| May 14, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| May 13, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| May 12, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| May 11, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | -7.14% | 500 |
| May 8, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| May 7, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| May 6, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| May 5, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| May 4, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| May 1, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 30, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 29, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 28, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 27, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 24, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 23, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 22, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 21, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 20, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 17, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 16, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 15, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 14, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | +7.69% | 100 |
| Apr 13, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | -9.00% | 101 |
| Apr 10, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | 0.00% | 0 |
| Apr 9, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | +4.71% | 2,500 |
| Apr 8, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | 0 |
| Apr 7, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | 0 |
| Apr 6, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | 0 |
| Apr 2, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | 15,500 |
| Apr 1, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | +0.26% | 0 |
| Mar 31, 2026 | $1.94 | $1.94 | $1.91 | $1.91 | -3.79% | 20,000 |
| Mar 30, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 0 |
| Mar 27, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 0 |
| Mar 26, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 0 |
| Mar 25, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 0 |
| Mar 24, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 0 |
| Mar 23, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | -5.71% | 500 |
| Mar 20, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Mar 19, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Mar 18, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Mar 17, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | -4.55% | 1,000 |
| Mar 16, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 13, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 12, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 11, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 10, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 9, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 6, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 5, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 4, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 3, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | -13.04% | 385,900 |
| Mar 2, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 27, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 26, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 25, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 24, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 23, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 20, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 19, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 18, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 17, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Feb 13, 2026 | $2.53 | $2.53 | $2.53 | $2.53 | +20.48% | 9,300 |
| Feb 12, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 11, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 10, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 9, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 6, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 5, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 4, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 3, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Feb 2, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 30, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 29, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 28, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 27, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 26, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 23, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 22, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 21, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 20, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 16, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 15, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 14, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 13, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | -23.91% | 100 |
| Jan 12, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | 0.00% | 0 |
| Jan 9, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | 0.00% | 0 |
| Jan 8, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | 0.00% | 0 |
| Jan 7, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | 0.00% | 0 |
| Jan 6, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | +0.00% | 0 |
| Jan 5, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | +14.52% | 1,016 |
| Jan 2, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 31, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 30, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 29, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 26, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 24, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 23, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 22, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 0 |
| Dec 19, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | +0.08% | 0 |
| Dec 18, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | -1.71% | 825,500 |
| Dec 17, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Dec 16, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Dec 15, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Dec 12, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Dec 11, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Dec 10, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | +16.67% | 124,100 |
| Dec 9, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 8, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 5, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 4, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 3, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 2, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Nov 28, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Nov 26, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Nov 25, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | -12.50% | 2,100 |
| Nov 24, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | 0.00% | 0 |
| Nov 21, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | 0.00% | 0 |
| Nov 20, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | +7.14% | 5,900 |
| Nov 19, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Nov 18, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Nov 17, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Nov 14, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | +0.22% | 0 |
| Nov 13, 2025 | $2.37 | $2.37 | $2.00 | $2.24 | +30.70% | 165,600 |
| Nov 12, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 11, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 10, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 7, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 6, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 5, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 3, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 31, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 30, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 29, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 27, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 24, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 23, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 22, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 21, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 20, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 17, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 16, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 15, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 14, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 13, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 10, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Oct 9, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | -12.31% | 215 |
| Oct 8, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 0 |
| Oct 7, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | – | 0 |
Seasonality
SMSOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.4% | 7.6% | -3.5% | -3.1% | -8.6% | 5.9% | -1.3% | 5.1% | -1.5% | -3.3% | 8.8% | 6.9% |
| Months up | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 8 of 9 |
| 2026 | -12.9% | 20.5% | -24.7% | 2.9% | -7.1% | -3.3% | 2.3% | -11.7% | -0.6% | 0.6% | ||
| 2025 | -13.6% | 12.1% | -8.5% | -24.8% | -20.3% | 30.4% | 9.7% | 9.9% | -7.6% | -12.3% | 22.8% | 14.8% |
| 2024 | -12.9% | 23.2% | 8.9% | -4.2% | -8.5% | 4.9% | -21.5% | -3.0% | -7.8% | 5.0% | 2.4% | 6.6% |
| 2023 | 9.8% | 1.4% | 9.5% | 3.2% | -6.8% | -6.7% | 4.3% | 21.6% | -5.9% | -4.5% | -6.6% | 9.4% |
| 2022 | 4.9% | 7.0% | -7.5% | 6.2% | -3.6% | -9.3% | 6.1% | 16.3% | 5.4% | -2.0% | -1.6% | 4.1% |
| 2021 | -11.8% | 20.7% | 5.5% | -1.6% | 4.3% | 6.1% | -6.3% | 8.7% | -8.5% | 14.4% | -14.4% | 6.8% |
| 2020 | -16.7% | -13.4% | -46.4% | -10.0% | 6.2% | 10.5% | -5.3% | 21.1% | -8.3% | -4.0% | 64.6% | 7.6% |
| 2019 | 5.4% | 6.4% | 1.3% | -10.7% | -28.2% | 17.6% | -13.0% | -7.5% | 14.6% | -5.7% | 7.0% | 8.9% |
| 2018 | -7.1% | 2.1% | 4.1% | -0.7% | -23.7% | 4.9% | 10.1% | -8.1% | 3.6% | -21.7% | 4.1% | -8.2% |
| 2017 | 10.5% | -4.6% | 23.4% | 8.6% | 2.3% | 3.4% | 0.2% | 3.4% | 0.5% | -2.6% | 0.5% | 12.1% |
See a number that looks wrong?