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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.58 | $1.66 | $1.58 | $1.59 | +0.63% | 101,025 |
| Sep 2026 | $1.59 | $1.59 | $1.58 | $1.58 | -0.63% | 12,580 |
| Aug 2026 | $1.80 | $1.80 | $1.50 | $1.59 | -11.67% | 54,501 |
| Jul 2026 | $1.76 | $1.80 | $1.55 | $1.80 | +2.27% | 1,118 |
| Jun 2026 | $1.82 | $1.82 | $1.76 | $1.76 | -3.30% | 355 |
| May 2026 | $1.96 | $1.96 | $1.82 | $1.82 | -7.14% | 96,391 |
| Apr 2026 | $1.91 | $2.00 | $1.82 | $1.96 | +2.89% | 18,201 |
| Mar 2026 | $2.53 | $2.53 | $1.91 | $1.91 | -24.70% | 407,400 |
| Feb 2026 | $2.10 | $2.53 | $2.10 | $2.53 | +20.48% | 9,300 |
| Jan 2026 | $2.41 | $2.76 | $2.10 | $2.10 | -12.86% | 1,116 |
| Dec 2025 | $2.10 | $2.45 | $2.10 | $2.41 | +14.76% | 949,600 |
| Nov 2025 | $1.71 | $2.40 | $1.71 | $2.10 | +22.81% | 173,600 |
| Oct 2025 | $1.95 | $1.95 | $1.71 | $1.71 | -12.31% | 215 |
| Sep 2025 | $2.11 | $2.11 | $1.95 | $1.95 | -7.58% | 240 |
| Aug 2025 | $1.92 | $2.11 | $1.58 | $2.11 | +9.90% | 5,423 |
| Jul 2025 | $1.75 | $1.92 | $1.75 | $1.92 | +9.71% | 25,000 |
| Jun 2025 | $1.45 | $1.75 | $1.45 | $1.75 | +20.69% | 410 |
| May 2025 | $1.81 | $1.81 | $1.45 | $1.45 | -20.33% | 47,467 |
| Apr 2025 | $2.42 | $2.42 | $1.60 | $1.82 | -24.79% | 28,231 |
| Mar 2025 | $2.65 | $2.72 | $2.42 | $2.42 | -8.55% | 89,904 |
| Feb 2025 | $2.36 | $2.65 | $2.36 | $2.65 | +12.13% | 1,000 |
| Jan 2025 | $2.73 | $2.94 | $2.36 | $2.36 | -13.55% | 73,252 |
| Dec 2024 | $2.56 | $2.80 | $2.56 | $2.73 | +6.64% | 4,185 |
| Nov 2024 | $2.34 | $2.56 | $2.25 | $2.56 | +2.40% | 34,535 |
| Oct 2024 | $2.91 | $2.91 | $2.28 | $2.50 | +5.04% | 53,000 |
| Sep 2024 | $2.58 | $2.58 | $2.21 | $2.38 | -7.75% | 222,100 |
| Aug 2024 | $2.66 | $3.04 | $2.43 | $2.58 | -3.01% | 29,800 |
| Jul 2024 | $3.39 | $3.39 | $2.45 | $2.66 | -21.53% | 443,100 |
| Jun 2024 | $3.25 | $3.39 | $3.04 | $3.39 | +1.50% | 26,600 |
| May 2024 | $3.65 | $3.73 | $3.22 | $3.34 | -8.49% | 41,800 |
| Apr 2024 | $3.75 | $3.83 | $3.52 | $3.65 | -4.20% | 93,600 |
| Mar 2024 | $3.50 | $3.90 | $3.50 | $3.81 | +8.86% | 18,400 |
| Feb 2024 | $2.84 | $3.50 | $2.84 | $3.50 | +23.24% | 16,800 |
| Jan 2024 | $3.26 | $3.26 | $2.82 | $2.84 | -12.88% | 169,000 |
| Dec 2023 | $2.98 | $3.31 | $2.91 | $3.26 | +9.40% | 50,800 |
| Nov 2023 | $3.19 | $3.19 | $2.98 | $2.98 | -6.58% | 61,700 |
| Oct 2023 | $3.34 | $3.42 | $3.19 | $3.19 | -4.49% | 8,100 |
| Sep 2023 | $3.55 | $3.55 | $3.34 | $3.34 | -5.92% | 48,400 |
| Aug 2023 | $2.92 | $3.55 | $2.88 | $3.55 | +21.58% | 811,100 |
| Jul 2023 | $2.80 | $2.92 | $2.80 | $2.92 | +4.29% | 300 |
| Jun 2023 | $3.00 | $3.00 | $2.60 | $2.80 | -6.67% | 18,100 |
| May 2023 | $3.22 | $3.22 | $2.93 | $3.00 | -6.83% | 7,700 |
| Apr 2023 | $3.12 | $3.22 | $3.12 | $3.22 | +3.21% | 300 |
| Mar 2023 | $2.90 | $3.12 | $2.67 | $3.12 | +9.47% | 62,700 |
| Feb 2023 | $2.81 | $2.98 | $2.80 | $2.85 | +1.42% | 2,400 |
| Jan 2023 | $2.56 | $2.84 | $2.56 | $2.81 | +9.77% | 53,400 |
| Dec 2022 | $2.69 | $2.71 | $2.56 | $2.56 | +4.07% | 33,300 |
| Nov 2022 | $2.50 | $2.50 | $2.46 | $2.46 | -1.60% | 16,000 |
| Oct 2022 | $2.55 | $2.55 | $2.50 | $2.50 | -1.96% | 100,100 |
| Sep 2022 | $2.42 | $2.71 | $2.35 | $2.55 | +5.37% | 64,100 |
| Aug 2022 | $2.08 | $2.56 | $2.06 | $2.42 | +16.35% | 42,700 |
| Jul 2022 | $1.96 | $2.08 | $1.96 | $2.08 | +6.12% | 100 |
| Jun 2022 | $2.16 | $2.26 | $1.93 | $1.96 | -9.26% | 8,600 |
| May 2022 | $2.24 | $2.24 | $2.02 | $2.16 | -3.57% | 581,900 |
| Apr 2022 | $2.11 | $2.27 | $2.11 | $2.24 | +6.16% | 7,300 |
| Mar 2022 | $2.28 | $2.28 | $1.69 | $2.11 | -7.46% | 36,500 |
| Feb 2022 | $2.13 | $2.28 | $2.13 | $2.28 | +7.04% | 1,600 |
| Jan 2022 | $2.03 | $2.25 | $1.93 | $2.13 | +4.93% | 14,100 |
| Dec 2021 | $1.90 | $2.03 | $1.75 | $2.03 | +6.84% | 2,800 |
| Nov 2021 | $2.22 | $2.41 | $1.90 | $1.90 | -14.41% | 27,800 |
| Oct 2021 | $2.15 | $2.34 | $2.10 | $2.22 | +14.43% | 172,200 |
| Sep 2021 | $2.12 | $2.12 | $1.86 | $1.94 | -8.49% | 11,100 |
| Aug 2021 | $1.90 | $2.12 | $1.90 | $2.12 | +8.72% | 10,400 |
| Jul 2021 | $2.08 | $2.08 | $1.95 | $1.95 | -6.25% | 1,200 |
| Jun 2021 | $1.96 | $2.32 | $1.94 | $2.08 | +6.12% | 17,900 |
| May 2021 | $1.88 | $1.96 | $1.71 | $1.96 | +4.26% | 47,500 |
| Apr 2021 | $1.91 | $1.96 | $1.81 | $1.88 | -1.57% | 151,600 |
| Mar 2021 | $1.81 | $2.23 | $1.78 | $1.91 | +5.52% | 25,600 |
| Feb 2021 | $1.50 | $1.95 | $1.50 | $1.81 | +20.67% | 9,300 |
| Jan 2021 | $1.84 | $1.84 | $1.45 | $1.50 | -11.76% | 50,200 |
| Dec 2020 | $1.72 | $1.78 | $1.60 | $1.70 | +7.59% | 118,400 |
| Nov 2020 | $0.96 | $1.60 | $0.96 | $1.58 | +64.58% | 129,900 |
| Oct 2020 | $1.00 | $1.09 | $0.96 | $0.96 | -4.00% | 9,300 |
| Sep 2020 | $1.09 | $1.16 | $0.96 | $1.00 | -8.26% | 41,800 |
| Aug 2020 | $0.98 | $1.12 | $0.94 | $1.09 | +21.11% | 88,600 |
| Jul 2020 | $0.95 | $1.12 | $0.90 | $0.90 | -5.26% | 188,300 |
| Jun 2020 | $0.86 | $1.26 | $0.86 | $0.95 | +10.47% | 33,800 |
| May 2020 | $0.81 | $0.91 | $0.77 | $0.86 | +6.17% | 65,100 |
| Apr 2020 | $0.90 | $0.98 | $0.77 | $0.81 | -10.00% | 228,800 |
| Mar 2020 | $1.68 | $1.69 | $0.66 | $0.90 | -46.43% | 1,727,600 |
| Feb 2020 | $1.94 | $2.11 | $1.66 | $1.68 | -13.40% | 87,900 |
| Jan 2020 | $2.33 | $2.50 | $1.90 | $1.94 | -16.74% | 91,800 |
| Dec 2019 | $2.10 | $2.37 | $2.03 | $2.33 | +8.88% | 39,300 |
| Nov 2019 | $2.04 | $2.24 | $2.04 | $2.14 | +7.00% | 26,500 |
| Oct 2019 | $2.12 | $2.25 | $2.00 | $2.00 | -5.66% | 171,400 |
| Sep 2019 | $1.85 | $2.23 | $1.85 | $2.12 | +14.59% | 129,800 |
| Aug 2019 | $1.97 | $2.15 | $1.63 | $1.85 | -7.50% | 3,391,600 |
| Jul 2019 | $2.34 | $2.34 | $2.00 | $2.00 | -13.04% | 440,800 |
| Jun 2019 | $2.04 | $2.32 | $1.99 | $2.30 | +12.75% | 273,200 |
| May 2019 | $2.86 | $2.86 | $2.04 | $2.04 | -28.17% | 2,830,700 |
| Apr 2019 | $3.23 | $3.36 | $2.78 | $2.84 | -10.69% | 178,900 |
| Mar 2019 | $3.00 | $3.25 | $2.94 | $3.18 | +1.27% | 242,600 |
| Feb 2019 | $2.90 | $3.26 | $2.90 | $3.14 | +6.44% | 137,400 |
| Jan 2019 | $2.79 | $3.05 | $2.71 | $2.95 | +5.36% | 386,200 |
| Dec 2018 | $3.05 | $3.05 | $2.59 | $2.80 | -8.20% | 456,600 |
| Nov 2018 | $2.89 | $3.27 | $2.84 | $3.05 | +4.10% | 314,600 |
| Oct 2018 | $3.74 | $3.75 | $2.71 | $2.93 | -21.66% | 238,200 |
| Sep 2018 | $3.61 | $3.85 | $3.52 | $3.74 | +3.60% | 194,100 |
| Aug 2018 | $3.93 | $3.93 | $3.55 | $3.61 | -8.14% | 142,200 |
| Jul 2018 | $3.52 | $4.00 | $3.40 | $3.93 | +10.08% | 151,000 |
| Jun 2018 | $3.89 | $4.02 | $3.57 | $3.57 | +2.88% | 412,000 |
| May 2018 | $4.50 | $4.53 | $3.40 | $3.47 | -23.74% | 168,300 |
| Apr 2018 | $4.58 | $4.77 | $4.48 | $4.55 | -0.66% | 237,600 |
| Mar 2018 | $4.41 | $4.60 | $4.20 | $4.58 | +4.09% | 134,900 |
| Feb 2018 | $4.26 | $4.43 | $4.03 | $4.40 | +2.09% | 142,900 |
| Jan 2018 | $4.72 | $4.77 | $4.31 | $4.31 | -7.11% | 539,800 |
| Dec 2017 | $4.19 | $4.64 | $4.19 | $4.64 | +12.08% | 99,700 |
| Nov 2017 | $4.12 | $4.42 | $4.03 | $4.14 | +0.49% | 96,100 |
| Oct 2017 | $4.23 | $4.42 | $4.12 | $4.12 | -2.60% | 165,800 |
| Sep 2017 | $4.07 | $4.30 | $4.04 | $4.23 | +0.48% | 90,400 |
| Aug 2017 | $4.07 | $4.21 | $3.77 | $4.21 | +3.44% | 152,300 |
| Jul 2017 | $4.16 | $4.29 | $4.07 | $4.07 | +0.25% | 203,100 |
| Jun 2017 | $4.00 | $4.22 | $3.86 | $4.06 | +1.75% | 202,400 |
| May 2017 | $3.90 | $4.08 | $3.68 | $3.99 | +2.31% | 97,300 |
| Apr 2017 | $3.59 | $3.90 | $3.59 | $3.90 | +8.64% | 116,400 |
| Mar 2017 | $2.91 | $3.66 | $2.89 | $3.59 | +23.37% | 100,700 |
| Feb 2017 | $3.03 | $3.15 | $2.91 | $2.91 | -4.59% | 82,600 |
| Jan 2017 | $2.77 | $3.25 | $2.77 | $3.05 | +10.51% | 424,400 |
| Dec 2016 | $3.07 | $3.07 | $2.73 | $2.76 | -10.10% | 138,500 |
| Nov 2016 | $3.07 | $3.07 | $2.90 | $3.07 | -4.95% | 44,600 |
| Oct 2016 | $3.29 | $3.29 | $3.10 | $3.23 | -1.82% | 66,400 |
| Sep 2016 | $3.26 | $3.34 | $3.08 | $3.29 | +3.79% | 137,700 |
| Aug 2016 | $2.88 | $3.17 | $2.71 | $3.17 | +10.07% | 141,800 |
| Jul 2016 | $2.86 | $3.13 | $2.72 | $2.88 | +0.70% | 209,600 |
| Jun 2016 | $2.95 | $3.19 | $2.71 | $2.86 | -3.05% | 55,400 |
| May 2016 | $3.18 | $3.22 | $2.87 | $2.95 | -7.23% | 153,300 |
| Apr 2016 | $3.26 | $3.41 | $3.18 | $3.18 | -2.45% | 27,800 |
| Mar 2016 | $2.85 | $3.34 | $2.85 | $3.26 | +14.39% | 214,000 |
| Feb 2016 | $2.64 | $3.01 | $2.59 | $2.85 | +12.20% | 64,500 |
| Jan 2016 | $2.84 | $2.95 | $2.39 | $2.54 | -13.90% | 315,000 |
| Dec 2015 | $2.98 | $2.98 | $2.80 | $2.95 | -1.01% | 67,000 |
| Nov 2015 | $3.28 | $3.28 | $2.98 | $2.98 | -9.15% | 128,800 |
| Oct 2015 | $3.22 | $3.53 | $3.22 | $3.28 | +1.86% | 1,030,300 |
| Sep 2015 | $2.85 | $3.24 | $2.85 | $3.22 | +12.98% | 6,900 |
| Aug 2015 | $3.25 | $3.25 | $2.85 | $2.85 | -12.31% | 177,700 |
| Jul 2015 | $3.40 | $3.65 | $3.11 | $3.25 | -4.41% | 24,100 |
| Jun 2015 | $3.68 | $3.68 | $3.40 | $3.40 | -7.61% | 131,500 |
| May 2015 | $3.72 | $3.72 | $3.50 | $3.68 | 0.00% | 209,900 |
| Apr 2015 | $3.46 | $3.89 | $3.38 | $3.68 | +6.36% | 195,600 |
| Mar 2015 | $3.19 | $3.51 | $3.19 | $3.46 | +8.46% | 134,100 |
| Feb 2015 | $3.01 | $3.21 | $2.92 | $3.19 | +5.98% | 46,600 |
| Jan 2015 | $3.02 | $3.03 | $2.92 | $3.01 | -0.33% | 141,400 |
| Dec 2014 | $3.36 | $3.39 | $2.99 | $3.02 | -10.12% | 21,800 |
| Nov 2014 | $3.36 | $3.46 | $3.36 | $3.36 | +0.60% | 19,100 |
| Oct 2014 | $3.33 | $3.34 | $3.04 | $3.34 | +0.30% | 15,400 |
| Sep 2014 | $3.45 | $3.45 | $3.31 | $3.33 | +4.39% | 26,000 |
| Aug 2014 | $3.00 | $3.19 | $3.00 | $3.19 | +4.25% | 10,400 |
| Jul 2014 | $2.93 | $3.35 | $2.93 | $3.06 | +4.44% | 65,400 |
| Jun 2014 | $3.20 | $3.20 | $2.93 | $2.93 | -9.01% | 57,000 |
| May 2014 | $3.22 | $3.36 | $3.20 | $3.22 | 0.00% | 17,500 |
| Apr 2014 | $3.01 | $3.28 | $3.01 | $3.22 | +6.98% | 80,000 |
| Mar 2014 | $2.65 | $3.04 | $2.61 | $3.01 | +13.58% | 88,300 |
| Feb 2014 | $2.87 | $2.87 | $2.65 | $2.65 | -7.67% | 2,100 |
| Jan 2014 | $2.90 | $2.95 | $2.87 | $2.87 | -1.03% | 700 |
| Dec 2013 | $2.58 | $2.90 | $2.58 | $2.90 | +12.40% | 5,100 |
| Nov 2013 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Oct 2013 | $2.84 | $2.90 | $2.58 | $2.58 | -9.15% | 4,000 |
| Sep 2013 | $2.57 | $2.95 | $2.50 | $2.84 | +10.51% | 11,000 |
| Aug 2013 | $2.70 | $2.78 | $2.50 | $2.57 | -4.81% | 30,800 |
| Jul 2013 | $2.36 | $2.73 | $2.36 | $2.70 | +14.41% | 5,700 |
| Jun 2013 | $2.58 | $2.58 | $2.36 | $2.36 | -10.94% | 70,800 |
| May 2013 | $2.51 | $2.65 | $2.51 | $2.65 | +5.58% | 6,300 |
| Apr 2013 | $2.49 | $2.60 | $2.49 | $2.51 | +0.80% | 4,400 |
| Mar 2013 | $1.98 | $2.56 | $1.98 | $2.49 | +25.76% | 8,600 |
| Feb 2013 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 18,900 |
| Jan 2013 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 0 |
| Dec 2012 | $2.12 | $2.12 | $1.98 | $1.98 | -6.60% | 7,100 |
| Nov 2012 | $2.14 | $2.14 | $1.91 | $2.12 | -0.93% | 4,500 |
| Oct 2012 | $1.88 | $2.14 | $1.88 | $2.14 | +15.68% | 14,000 |
| Sep 2012 | $1.80 | $1.95 | $1.80 | $1.85 | +2.78% | 91,600 |
| Aug 2012 | $1.75 | $1.88 | $1.75 | $1.80 | +2.86% | 55,100 |
| Jul 2012 | $1.65 | $1.75 | $1.51 | $1.75 | +6.06% | 11,300 |
| Jun 2012 | $1.84 | $1.92 | $1.58 | $1.65 | -10.33% | 46,000 |
| May 2012 | $1.85 | $2.05 | $1.75 | $1.84 | – | 34,900 |
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?