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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Oct 12, 2026 | $1.65 | $1.66 | $1.59 | $1.59 | -3.64% | 4,350 |
| Oct 5, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | +4.43% | 96,675 |
| Sep 28, 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 14, 2026 | $1.59 | $1.59 | $1.58 | $1.58 | -0.63% | 12,580 |
| Sep 8, 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 24, 2026 | $1.58 | $1.65 | $1.50 | $1.65 | +3.12% | 40,100 |
| Aug 17, 2026 | $1.72 | $1.72 | $1.60 | $1.60 | -6.98% | 201 |
| Aug 10, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 100 |
| Aug 3, 2026 | $1.80 | $1.80 | $1.63 | $1.72 | -4.44% | 1,600 |
| Jul 27, 2026 | $1.74 | $1.80 | $1.74 | $1.80 | +3.45% | 150 |
| Jul 20, 2026 | $1.55 | $1.74 | $1.55 | $1.74 | +12.26% | 200 |
| Jul 13, 2026 | $1.73 | $1.73 | $1.55 | $1.55 | -10.40% | 100 |
| Jul 6, 2026 | $1.76 | $1.76 | $1.73 | $1.73 | -1.70% | 668 |
| Jun 29, 2026 | $1.79 | $1.79 | $1.76 | $1.76 | -1.68% | 150 |
| Jun 22, 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 8, 2026 | $1.79 | $1.79 | $1.79 | $1.79 | +0.28% | 0 |
| Jun 1, 2026 | $1.82 | $1.82 | $1.79 | $1.79 | -1.92% | 205 |
| May 26, 2026 | $1.83 | $1.83 | $1.82 | $1.82 | -2.15% | 650 |
| May 18, 2026 | $1.85 | $1.86 | $1.85 | $1.86 | +2.20% | 95,241 |
| May 11, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | -7.14% | 500 |
| May 4, 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 20, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Apr 13, 2026 | $1.82 | $1.96 | $1.82 | $1.96 | -2.00% | 201 |
| Apr 6, 2026 | $1.91 | $2.00 | $1.91 | $2.00 | +4.71% | 2,500 |
| Mar 30, 2026 | $1.98 | $1.98 | $1.91 | $1.91 | -3.54% | 35,500 |
| Mar 23, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | -5.71% | 500 |
| Mar 16, 2026 | $2.20 | $2.20 | $2.10 | $2.10 | -4.55% | 1,000 |
| Mar 9, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 2, 2026 | $2.53 | $2.53 | $2.20 | $2.20 | -13.04% | 385,900 |
| Feb 23, 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 9, 2026 | $2.10 | $2.53 | $2.10 | $2.53 | +20.48% | 9,300 |
| Feb 2, 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 20, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jan 12, 2026 | $2.76 | $2.76 | $2.10 | $2.10 | -23.91% | 100 |
| Jan 5, 2026 | $2.76 | $2.76 | $2.76 | $2.76 | +14.52% | 1,016 |
| Dec 29, 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 15, 2025 | $2.45 | $2.45 | $2.41 | $2.41 | -1.63% | 825,500 |
| Dec 8, 2025 | $2.10 | $2.45 | $2.10 | $2.45 | +16.67% | 124,100 |
| Dec 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Nov 24, 2025 | $2.40 | $2.40 | $2.10 | $2.10 | -12.50% | 2,100 |
| Nov 17, 2025 | $2.24 | $2.40 | $2.24 | $2.40 | +7.14% | 5,900 |
| Nov 10, 2025 | $1.71 | $2.37 | $1.71 | $2.24 | +30.99% | 165,600 |
| Nov 3, 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 20, 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 6, 2025 | $1.95 | $1.95 | $1.71 | $1.71 | -12.31% | 215 |
| Sep 29, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 0 |
| Sep 22, 2025 | $2.11 | $2.11 | $1.95 | $1.95 | -7.58% | 240 |
| Sep 15, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Sep 8, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Sep 2, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Aug 25, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Aug 18, 2025 | $1.58 | $2.11 | $1.58 | $2.11 | +33.54% | 5,200 |
| Aug 11, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | -12.22% | 100 |
| Aug 4, 2025 | $1.92 | $1.92 | $1.80 | $1.80 | -6.25% | 123 |
| Jul 28, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | 0.00% | 0 |
| Jul 21, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | 0.00% | 0 |
| Jul 14, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | 0.00% | 0 |
| Jul 7, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | 0.00% | 0 |
| Jun 30, 2025 | $1.75 | $1.92 | $1.75 | $1.92 | +9.71% | 25,000 |
| Jun 23, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Jun 16, 2025 | $1.45 | $1.75 | $1.45 | $1.75 | +20.69% | 410 |
| Jun 9, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | 0.00% | 0 |
| Jun 2, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | 0.00% | 0 |
| May 27, 2025 | $1.75 | $1.75 | $1.45 | $1.45 | -17.14% | 4,999 |
| May 19, 2025 | $1.80 | $1.80 | $1.75 | $1.75 | -2.78% | 42,150 |
| May 12, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | 0.00% | 0 |
| May 5, 2025 | $1.81 | $1.81 | $1.80 | $1.80 | -0.55% | 200 |
| Apr 28, 2025 | $1.82 | $1.82 | $1.81 | $1.81 | -0.55% | 118 |
| Apr 21, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| Apr 14, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | +0.28% | 0 |
| Apr 7, 2025 | $1.80 | $2.16 | $1.60 | $1.82 | -15.19% | 28,051 |
| Mar 31, 2025 | $2.42 | $2.42 | $2.14 | $2.14 | -11.57% | 180 |
| Mar 24, 2025 | $2.72 | $2.72 | $2.42 | $2.42 | -11.03% | 87,604 |
| Mar 17, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Mar 10, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | +2.64% | 2,300 |
| Mar 3, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | +0.14% | 0 |
| Feb 24, 2025 | $2.36 | $2.65 | $2.36 | $2.65 | +12.13% | 1,000 |
| Feb 18, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 0 |
| Feb 10, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 0 |
| Feb 3, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 0 |
| Jan 27, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 0 |
| Jan 21, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | -16.01% | 345 |
| Jan 13, 2025 | $2.94 | $2.94 | $2.81 | $2.81 | +0.36% | 57,907 |
| Jan 6, 2025 | $2.73 | $2.80 | $2.73 | $2.80 | +2.56% | 15,000 |
| Dec 30, 2024 | $2.73 | $2.73 | $2.73 | $2.73 | 0.00% | 0 |
| Dec 23, 2024 | $2.56 | $2.80 | $2.56 | $2.73 | +6.64% | 4,185 |
| Dec 16, 2024 | $2.56 | $2.56 | $2.56 | $2.56 | 0.00% | 0 |
| Dec 9, 2024 | $2.56 | $2.56 | $2.56 | $2.56 | 0.00% | 0 |
| Dec 2, 2024 | $2.56 | $2.56 | $2.56 | $2.56 | 0.00% | 0 |
| Nov 25, 2024 | $2.56 | $2.56 | $2.56 | $2.56 | +6.67% | 245 |
| Nov 18, 2024 | $2.50 | $2.50 | $2.40 | $2.40 | -1.64% | 1,625 |
| Nov 11, 2024 | $2.25 | $2.44 | $2.25 | $2.44 | +8.44% | 20,015 |
| Nov 4, 2024 | $2.31 | $2.31 | $2.25 | $2.25 | -2.60% | 3,500 |
| Oct 28, 2024 | $2.50 | $2.50 | $2.31 | $2.31 | -7.60% | 9,250 |
| Oct 21, 2024 | $2.38 | $2.50 | $2.28 | $2.50 | +5.04% | 41,200 |
| Oct 14, 2024 | $2.45 | $2.45 | $2.29 | $2.38 | -2.86% | 2,600 |
| Oct 7, 2024 | $2.81 | $2.81 | $2.40 | $2.45 | -2.00% | 6,100 |
| Sep 30, 2024 | $2.38 | $2.91 | $2.38 | $2.50 | +5.04% | 5,500 |
| Sep 23, 2024 | $2.30 | $2.38 | $2.30 | $2.38 | +3.48% | 97,000 |
| Sep 16, 2024 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Sep 9, 2024 | $2.25 | $2.32 | $2.21 | $2.30 | -6.12% | 122,100 |
| Sep 3, 2024 | $2.58 | $2.58 | $2.45 | $2.45 | -5.04% | 500 |
| Aug 26, 2024 | $2.60 | $2.60 | $2.58 | $2.58 | -0.77% | 200 |
| Aug 19, 2024 | $2.43 | $2.60 | $2.43 | $2.60 | +7.00% | 100 |
| Aug 12, 2024 | $2.76 | $3.04 | $2.43 | $2.43 | -11.96% | 18,100 |
| Aug 5, 2024 | $2.66 | $3.02 | $2.60 | $2.76 | +3.76% | 11,400 |
| Jul 29, 2024 | $2.55 | $2.66 | $2.48 | $2.66 | +3.91% | 2,900 |
| Jul 22, 2024 | $2.70 | $2.76 | $2.45 | $2.56 | -7.25% | 431,600 |
| Jul 15, 2024 | $2.85 | $2.85 | $2.55 | $2.76 | -3.16% | 3,500 |
| Jul 8, 2024 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 3,700 |
| Jul 1, 2024 | $3.39 | $3.39 | $2.85 | $2.85 | -15.93% | 1,400 |
| Jun 24, 2024 | $3.04 | $3.39 | $3.04 | $3.39 | +11.51% | 500 |
| Jun 17, 2024 | $3.04 | $3.04 | $3.04 | $3.04 | -5.88% | 600 |
| Jun 10, 2024 | $3.25 | $3.30 | $3.23 | $3.23 | -0.62% | 25,300 |
| Jun 3, 2024 | $3.25 | $3.25 | $3.25 | $3.25 | -2.69% | 200 |
| May 28, 2024 | $3.32 | $3.34 | $3.32 | $3.34 | +0.60% | 14,200 |
| May 20, 2024 | $3.50 | $3.50 | $3.31 | $3.32 | -3.77% | 900 |
| May 13, 2024 | $3.67 | $3.73 | $3.22 | $3.45 | -5.99% | 23,300 |
| May 6, 2024 | $3.65 | $3.67 | $3.65 | $3.67 | +0.55% | 1,200 |
| Apr 29, 2024 | $3.57 | $3.65 | $3.52 | $3.65 | +3.69% | 5,400 |
| Apr 22, 2024 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 5,600 |
| Apr 15, 2024 | $3.83 | $3.83 | $3.52 | $3.52 | -8.09% | 100 |
| Apr 8, 2024 | $3.81 | $3.83 | $3.81 | $3.83 | +0.52% | 48,400 |
| Apr 1, 2024 | $3.75 | $3.81 | $3.71 | $3.81 | 0.00% | 36,300 |
| Mar 25, 2024 | $3.90 | $3.90 | $3.68 | $3.81 | -2.31% | 2,300 |
| Mar 18, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Mar 11, 2024 | $3.50 | $3.90 | $3.50 | $3.90 | +11.43% | 16,100 |
| Mar 4, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Feb 26, 2024 | $3.00 | $3.50 | $3.00 | $3.50 | +16.67% | 1,500 |
| Feb 20, 2024 | $3.03 | $3.03 | $3.00 | $3.00 | -4.15% | 12,800 |
| Feb 12, 2024 | $2.86 | $3.13 | $2.85 | $3.13 | +10.21% | 2,500 |
| Feb 5, 2024 | $2.84 | $2.84 | $2.84 | $2.84 | 0.00% | 0 |
| Jan 29, 2024 | $2.85 | $2.85 | $2.84 | $2.84 | -0.35% | 1,000 |
| Jan 22, 2024 | $2.99 | $2.99 | $2.85 | $2.85 | -4.68% | 74,200 |
| Jan 16, 2024 | $3.06 | $3.06 | $2.82 | $2.99 | -2.29% | 55,500 |
| Jan 8, 2024 | $3.01 | $3.06 | $3.01 | $3.06 | +0.33% | 23,200 |
| Jan 2, 2024 | $3.26 | $3.26 | $3.04 | $3.05 | -6.44% | 15,100 |
| Dec 26, 2023 | $3.17 | $3.26 | $3.13 | $3.26 | +1.87% | 20,400 |
| Dec 18, 2023 | $2.97 | $3.31 | $2.97 | $3.20 | +7.74% | 12,400 |
| Dec 11, 2023 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 8,600 |
| Dec 4, 2023 | $2.98 | $2.98 | $2.91 | $2.97 | -0.34% | 9,400 |
| Nov 27, 2023 | $3.08 | $3.08 | $2.98 | $2.98 | -3.87% | 3,100 |
| Nov 20, 2023 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Nov 13, 2023 | $3.15 | $3.16 | $3.10 | $3.10 | -0.96% | 52,200 |
| Nov 6, 2023 | $3.11 | $3.13 | $3.11 | $3.13 | -1.88% | 6,400 |
| Oct 30, 2023 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 0 |
| Oct 23, 2023 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 0 |
| Oct 16, 2023 | $3.19 | $3.19 | $3.19 | $3.19 | -6.45% | 3,100 |
| Oct 9, 2023 | $3.42 | $3.42 | $3.41 | $3.41 | -0.29% | 4,000 |
| Oct 2, 2023 | $3.34 | $3.42 | $3.34 | $3.42 | +2.40% | 1,000 |
| Sep 25, 2023 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Sep 18, 2023 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 700 |
| Sep 11, 2023 | $3.34 | $3.34 | $3.34 | $3.34 | -0.89% | 400 |
| Sep 5, 2023 | $3.55 | $3.55 | $3.37 | $3.37 | -5.07% | 47,300 |
| Aug 28, 2023 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 672,900 |
| Aug 21, 2023 | $3.34 | $3.55 | $3.34 | $3.55 | +6.29% | 1,000 |
| Aug 14, 2023 | $2.88 | $3.38 | $2.88 | $3.34 | +15.97% | 49,100 |
| Aug 7, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 59,200 |
| Jul 31, 2023 | $2.92 | $2.92 | $2.88 | $2.88 | -1.37% | 29,000 |
| Jul 24, 2023 | $2.80 | $2.92 | $2.80 | $2.92 | +4.29% | 200 |
| Jul 17, 2023 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Jul 10, 2023 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Jul 3, 2023 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Jun 26, 2023 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Jun 20, 2023 | $2.83 | $2.87 | $2.80 | $2.80 | -4.76% | 300 |
| Jun 12, 2023 | $2.60 | $2.95 | $2.60 | $2.94 | +13.08% | 17,100 |
| Jun 5, 2023 | $3.00 | $3.00 | $2.60 | $2.60 | -13.33% | 700 |
| May 30, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 22, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 15, 2023 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 8, 2023 | $3.12 | $3.12 | $2.93 | $3.00 | -3.85% | 5,900 |
| May 1, 2023 | $3.22 | $3.22 | $3.12 | $3.12 | -3.11% | 1,800 |
| Apr 24, 2023 | $3.22 | $3.22 | $3.22 | $3.22 | 0.00% | 0 |
| Apr 17, 2023 | $3.22 | $3.22 | $3.22 | $3.22 | 0.00% | 0 |
| Apr 10, 2023 | $3.14 | $3.22 | $3.14 | $3.22 | +2.55% | 200 |
| Apr 3, 2023 | $3.12 | $3.14 | $3.12 | $3.14 | +0.64% | 100 |
| Mar 27, 2023 | $2.90 | $3.12 | $2.90 | $3.12 | +7.59% | 16,700 |
| Mar 20, 2023 | $2.90 | $2.90 | $2.90 | $2.90 | -3.33% | 3,500 |
| Mar 13, 2023 | $2.87 | $3.00 | $2.67 | $3.00 | +4.53% | 16,800 |
| Mar 6, 2023 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Feb 27, 2023 | $2.80 | $2.90 | $2.80 | $2.87 | -3.69% | 27,600 |
| Feb 21, 2023 | $2.98 | $2.98 | $2.98 | $2.98 | 0.00% | 0 |
| Feb 13, 2023 | $2.98 | $2.98 | $2.98 | $2.98 | 0.00% | 0 |
| Feb 6, 2023 | $2.81 | $2.98 | $2.81 | $2.98 | +6.05% | 500 |
| Jan 30, 2023 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Jan 23, 2023 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Jan 17, 2023 | $2.81 | $2.81 | $2.81 | $2.81 | +2.55% | 300 |
| Jan 9, 2023 | $2.75 | $2.84 | $2.74 | $2.74 | -0.36% | 28,500 |
| Jan 3, 2023 | $2.56 | $2.78 | $2.56 | $2.75 | +7.42% | 24,600 |
| Dec 27, 2022 | $2.56 | $2.56 | $2.56 | $2.56 | 0.00% | 700 |
| Dec 19, 2022 | $2.56 | $2.56 | $2.56 | $2.56 | 0.00% | 0 |
| Dec 12, 2022 | $2.66 | $2.66 | $2.56 | $2.56 | -3.76% | 13,800 |
| Dec 5, 2022 | $2.66 | $2.66 | $2.66 | $2.66 | -1.85% | 100 |
| Nov 28, 2022 | $2.46 | $2.71 | $2.46 | $2.71 | +10.16% | 18,700 |
| Nov 21, 2022 | $2.46 | $2.46 | $2.46 | $2.46 | 0.00% | 1,000 |
| Nov 14, 2022 | $2.46 | $2.46 | $2.46 | $2.46 | -1.60% | 15,000 |
| Nov 7, 2022 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Oct 31, 2022 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Oct 24, 2022 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Oct 17, 2022 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Oct 10, 2022 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 100,000 |
| Oct 3, 2022 | $2.55 | $2.55 | $2.50 | $2.50 | -1.96% | 100 |
| Sep 26, 2022 | $2.62 | $2.67 | $2.55 | $2.55 | -2.67% | 6,700 |
| Sep 19, 2022 | $2.63 | $2.71 | $2.62 | $2.62 | -0.38% | 25,100 |
| Sep 12, 2022 | $2.35 | $2.63 | $2.35 | $2.63 | +11.91% | 900 |
| Sep 6, 2022 | $2.44 | $2.44 | $2.35 | $2.35 | -3.69% | 31,000 |
| Aug 29, 2022 | $2.40 | $2.44 | $2.34 | $2.44 | -2.01% | 3,700 |
| Aug 22, 2022 | $2.56 | $2.56 | $2.49 | $2.49 | +1.63% | 600 |
| Aug 15, 2022 | $2.06 | $2.47 | $2.06 | $2.45 | +18.93% | 36,200 |
| Aug 8, 2022 | $2.06 | $2.06 | $2.06 | $2.06 | 0.00% | 100 |
| Aug 1, 2022 | $2.08 | $2.08 | $2.06 | $2.06 | -0.96% | 2,500 |
| Jul 25, 2022 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Jul 18, 2022 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Jul 11, 2022 | $1.96 | $2.08 | $1.96 | $2.08 | +6.12% | 100 |
| Jul 5, 2022 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Jun 27, 2022 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Jun 21, 2022 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | 0 |
| Jun 13, 2022 | $2.26 | $2.26 | $1.93 | $1.96 | -13.27% | 7,600 |
| Jun 6, 2022 | $2.26 | $2.26 | $2.26 | $2.26 | 0.00% | 0 |
| May 31, 2022 | $2.16 | $2.26 | $2.16 | $2.26 | +4.63% | 1,000 |
| May 23, 2022 | $2.08 | $2.16 | $2.08 | $2.16 | +3.85% | 400 |
| May 16, 2022 | $2.11 | $2.11 | $2.08 | $2.08 | +2.97% | 281,500 |
| May 9, 2022 | $2.24 | $2.24 | $2.02 | $2.02 | -9.82% | 300,000 |
| May 2, 2022 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Apr 25, 2022 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Apr 18, 2022 | $2.11 | $2.27 | $2.11 | $2.24 | +6.16% | 7,300 |
| Apr 11, 2022 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Apr 4, 2022 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Mar 28, 2022 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Mar 21, 2022 | $2.17 | $2.17 | $2.11 | $2.11 | -2.76% | 300 |
| Mar 14, 2022 | $1.76 | $2.18 | $1.69 | $2.17 | -4.82% | 36,200 |
| Mar 7, 2022 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | 0 |
| Feb 28, 2022 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | 0 |
| Feb 22, 2022 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | 0 |
| Feb 14, 2022 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | 0 |
| Feb 7, 2022 | $2.13 | $2.28 | $2.13 | $2.28 | +7.04% | 1,600 |
| Jan 31, 2022 | $2.05 | $2.13 | $2.02 | $2.13 | -5.33% | 12,500 |
| Jan 24, 2022 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | 0 |
| Jan 18, 2022 | $1.93 | $2.25 | $1.93 | $2.25 | +16.58% | 100 |
| Jan 10, 2022 | $1.93 | $1.93 | $1.93 | $1.93 | 0.00% | 0 |
| Jan 3, 2022 | $2.03 | $2.03 | $1.93 | $1.93 | -4.93% | 1,500 |
| Dec 27, 2021 | $1.75 | $2.03 | $1.75 | $2.03 | +16.00% | 1,000 |
| Dec 20, 2021 | $1.75 | $1.75 | $1.75 | $1.75 | -10.26% | 100 |
| Dec 13, 2021 | $2.02 | $2.02 | $1.95 | $1.95 | -3.47% | 1,000 |
| Dec 6, 2021 | $1.90 | $2.02 | $1.90 | $2.02 | +6.32% | 700 |
| Nov 29, 2021 | $2.01 | $2.01 | $1.90 | $1.90 | -5.47% | 4,000 |
| Nov 22, 2021 | $2.31 | $2.31 | $1.95 | $2.01 | -12.99% | 8,800 |
| Nov 15, 2021 | $2.35 | $2.41 | $2.31 | $2.31 | +2.67% | 7,500 |
| Nov 8, 2021 | $2.10 | $2.25 | $2.10 | $2.25 | +7.14% | 5,500 |
| Nov 1, 2021 | $2.22 | $2.22 | $2.10 | $2.10 | -5.41% | 2,000 |
| Oct 25, 2021 | $2.22 | $2.22 | $2.22 | $2.22 | 0.00% | 0 |
| Oct 18, 2021 | $2.22 | $2.22 | $2.22 | $2.22 | -5.13% | 32,700 |
| Oct 11, 2021 | $2.19 | $2.34 | $2.19 | $2.34 | +6.85% | 9,000 |
| Oct 4, 2021 | $2.10 | $2.22 | $2.10 | $2.19 | +4.29% | 129,900 |
| Sep 27, 2021 | $1.94 | $2.15 | $1.94 | $2.10 | +6.60% | 700 |
| Sep 20, 2021 | $1.86 | $2.03 | $1.86 | $1.97 | +5.91% | 2,300 |
| Sep 13, 2021 | $2.00 | $2.00 | $1.86 | $1.86 | -7.00% | 7,900 |
| Sep 7, 2021 | $2.12 | $2.12 | $2.00 | $2.00 | -5.66% | 800 |
| Aug 30, 2021 | $2.12 | $2.12 | $2.12 | $2.12 | 0.00% | 0 |
| Aug 23, 2021 | $2.12 | $2.12 | $2.12 | $2.12 | 0.00% | 0 |
| Aug 16, 2021 | $1.94 | $2.12 | $1.94 | $2.12 | +9.28% | 3,400 |
| Aug 9, 2021 | $1.94 | $1.94 | $1.94 | $1.94 | 0.00% | 0 |
| Aug 2, 2021 | $1.90 | $1.94 | $1.90 | $1.94 | -0.51% | 7,000 |
| Jul 26, 2021 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 0 |
| Jul 19, 2021 | $1.95 | $1.95 | $1.95 | $1.95 | 0.00% | 200 |
| Jul 12, 2021 | $2.01 | $2.01 | $1.95 | $1.95 | -2.99% | 500 |
| Jul 6, 2021 | $2.08 | $2.08 | $2.01 | $2.01 | -3.37% | 500 |
| Jun 28, 2021 | $2.11 | $2.11 | $2.08 | $2.08 | -3.26% | 4,800 |
| Jun 21, 2021 | $2.31 | $2.31 | $2.13 | $2.15 | -6.93% | 6,400 |
| Jun 14, 2021 | $2.32 | $2.32 | $2.31 | $2.31 | -0.43% | 2,000 |
| Jun 7, 2021 | $2.00 | $2.32 | $2.00 | $2.32 | +16.00% | 500 |
| Jun 1, 2021 | $1.96 | $2.00 | $1.94 | $2.00 | +2.04% | 4,200 |
| May 24, 2021 | $1.84 | $1.96 | $1.81 | $1.96 | +5.95% | 7,000 |
| May 17, 2021 | $1.72 | $1.85 | $1.72 | $1.85 | +7.56% | 6,400 |
| May 10, 2021 | $1.80 | $1.80 | $1.71 | $1.72 | -4.44% | 2,300 |
| May 3, 2021 | $1.88 | $1.88 | $1.80 | $1.80 | -4.26% | 31,800 |
| Apr 26, 2021 | $1.84 | $1.88 | $1.84 | $1.88 | +2.17% | 41,600 |
| Apr 19, 2021 | $1.92 | $1.92 | $1.81 | $1.84 | -4.17% | 54,600 |
| Apr 12, 2021 | $1.92 | $1.96 | $1.92 | $1.92 | 0.00% | 37,700 |
| Apr 5, 2021 | $1.91 | $1.92 | $1.91 | $1.92 | +0.52% | 17,700 |
| Mar 29, 2021 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | 0 |
| Mar 22, 2021 | $2.20 | $2.20 | $1.78 | $1.91 | -13.18% | 3,700 |
| Mar 15, 2021 | $2.00 | $2.23 | $2.00 | $2.20 | +10.55% | 13,000 |
| Mar 8, 2021 | $1.81 | $2.03 | $1.81 | $1.99 | +9.94% | 8,900 |
| Mar 1, 2021 | $1.81 | $1.81 | $1.81 | $1.81 | 0.00% | 0 |
| Feb 22, 2021 | $1.81 | $1.81 | $1.81 | $1.81 | 0.00% | 0 |
| Feb 16, 2021 | $1.95 | $1.95 | $1.81 | $1.81 | -0.55% | 3,800 |
| Feb 8, 2021 | $1.66 | $1.82 | $1.66 | $1.82 | +16.67% | 5,400 |
| Feb 1, 2021 | $1.50 | $1.56 | $1.50 | $1.56 | +4.00% | 100 |
| Jan 25, 2021 | $1.56 | $1.56 | $1.45 | $1.50 | -3.85% | 12,700 |
| Jan 19, 2021 | $1.56 | $1.56 | $1.53 | $1.56 | 0.00% | 16,500 |
| Jan 11, 2021 | $1.63 | $1.63 | $1.56 | $1.56 | -3.70% | 2,400 |
| Jan 4, 2021 | $1.84 | $1.84 | $1.62 | $1.62 | -4.71% | 18,600 |
| Dec 28, 2020 | $1.67 | $1.70 | $1.67 | $1.70 | +6.25% | 3,900 |
| Dec 21, 2020 | $1.68 | $1.68 | $1.60 | $1.60 | -9.60% | 1,900 |
| Dec 14, 2020 | $1.73 | $1.78 | $1.66 | $1.77 | +2.31% | 108,700 |
| Dec 7, 2020 | $1.71 | $1.73 | $1.69 | $1.73 | +1.17% | 2,500 |
| Nov 30, 2020 | $1.58 | $1.72 | $1.58 | $1.71 | +11.76% | 2,400 |
| Nov 23, 2020 | $1.53 | $1.53 | $1.53 | $1.53 | -2.55% | 2,400 |
| Nov 16, 2020 | $1.42 | $1.60 | $1.42 | $1.57 | +10.56% | 124,200 |
| Nov 9, 2020 | $0.99 | $1.42 | $0.99 | $1.42 | +43.43% | 1,400 |
| Nov 2, 2020 | $0.96 | $1.02 | $0.96 | $0.99 | +3.13% | 900 |
| Oct 26, 2020 | $1.07 | $1.07 | $0.96 | $0.96 | -10.28% | 1,500 |
| Oct 19, 2020 | $1.07 | $1.09 | $1.07 | $1.07 | 0.00% | 500 |
| Oct 12, 2020 | $0.99 | $1.07 | $0.99 | $1.07 | +8.08% | 1,500 |
| Oct 5, 2020 | $1.08 | $1.08 | $0.99 | $0.99 | -1.00% | 5,800 |
| Sep 28, 2020 | $0.96 | $1.00 | $0.96 | $1.00 | +4.17% | 1,000 |
| Sep 21, 2020 | $1.05 | $1.05 | $0.96 | $0.96 | -17.24% | 4,200 |
| Sep 14, 2020 | $1.05 | $1.16 | $1.05 | $1.16 | +10.48% | 9,900 |
| Sep 8, 2020 | $1.04 | $1.05 | $1.04 | $1.05 | -7.08% | 24,400 |
| Aug 31, 2020 | $1.09 | $1.16 | $1.09 | $1.13 | +3.67% | 2,300 |
| Aug 24, 2020 | $1.08 | $1.12 | $1.05 | $1.09 | +3.81% | 7,000 |
| Aug 17, 2020 | $1.08 | $1.08 | $1.02 | $1.05 | -0.94% | 28,900 |
| Aug 10, 2020 | $0.94 | $1.08 | $0.94 | $1.06 | +4.95% | 45,500 |
| Aug 3, 2020 | $0.98 | $1.01 | $0.95 | $1.01 | +12.22% | 7,200 |
| Jul 27, 2020 | $0.94 | $0.94 | $0.90 | $0.90 | -5.26% | 300 |
| Jul 20, 2020 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | 172,100 |
| Jul 13, 2020 | $0.93 | $0.95 | $0.92 | $0.95 | -10.38% | 13,400 |
| Jul 6, 2020 | $1.12 | $1.12 | $1.06 | $1.06 | +11.58% | 2,500 |
| Jun 29, 2020 | $0.95 | $0.95 | $0.95 | $0.95 | -5.94% | 200 |
| Jun 22, 2020 | $1.02 | $1.04 | $1.01 | $1.01 | -9.01% | 2,100 |
| Jun 15, 2020 | $1.01 | $1.15 | $1.00 | $1.11 | +5.71% | 11,100 |
| Jun 8, 2020 | $1.04 | $1.26 | $1.02 | $1.05 | +0.96% | 9,700 |
| Jun 1, 2020 | $0.86 | $1.06 | $0.86 | $1.04 | +20.93% | 10,700 |
| May 26, 2020 | $0.82 | $0.86 | $0.82 | $0.86 | +4.88% | 400 |
| May 18, 2020 | $0.80 | $0.82 | $0.80 | $0.82 | +6.49% | 5,400 |
| May 11, 2020 | $0.80 | $0.91 | $0.77 | $0.77 | -3.75% | 2,700 |
| May 4, 2020 | $0.78 | $0.81 | $0.78 | $0.80 | +2.56% | 51,600 |
| Apr 27, 2020 | $0.83 | $0.83 | $0.78 | $0.78 | -6.02% | 5,200 |
| Apr 20, 2020 | $0.90 | $0.93 | $0.83 | $0.83 | -6.74% | 187,000 |
| Apr 13, 2020 | $0.93 | $0.96 | $0.83 | $0.89 | -9.18% | 8,900 |
| Apr 6, 2020 | $0.77 | $0.98 | $0.77 | $0.98 | +24.05% | 7,100 |
| Mar 30, 2020 | $0.90 | $0.90 | $0.78 | $0.79 | -12.22% | 25,600 |
| Mar 23, 2020 | $0.74 | $1.00 | $0.66 | $0.90 | +21.62% | 4,600 |
| Mar 16, 2020 | $0.92 | $0.96 | $0.71 | $0.74 | -28.85% | 16,400 |
| Mar 9, 2020 | $1.33 | $1.39 | $0.88 | $1.04 | -31.13% | 1,697,500 |
| Mar 2, 2020 | $1.68 | $1.69 | $1.51 | $1.51 | -10.12% | 9,100 |
| Feb 24, 2020 | $1.96 | $1.96 | $1.66 | $1.68 | -14.29% | 12,900 |
| Feb 18, 2020 | $2.02 | $2.07 | $1.94 | $1.96 | -2.97% | 1,800 |
| Feb 10, 2020 | $1.96 | $2.11 | $1.96 | $2.02 | +3.06% | 68,700 |
| Feb 3, 2020 | $1.94 | $2.09 | $1.91 | $1.96 | +1.03% | 4,500 |
| Jan 27, 2020 | $2.06 | $2.06 | $1.90 | $1.94 | -5.83% | 30,000 |
| Jan 21, 2020 | $2.40 | $2.40 | $2.06 | $2.06 | -14.17% | 700 |
| Jan 13, 2020 | $2.47 | $2.50 | $2.40 | $2.40 | -0.41% | 17,100 |
| Jan 6, 2020 | $2.27 | $2.42 | $2.27 | $2.41 | +4.78% | 43,800 |
| Dec 30, 2019 | $2.27 | $2.37 | $2.27 | $2.30 | +1.32% | 6,700 |
| Dec 23, 2019 | $2.35 | $2.35 | $2.23 | $2.27 | +1.34% | 13,600 |
| Dec 16, 2019 | $2.31 | $2.31 | $2.24 | $2.24 | -3.03% | 400 |
| Dec 9, 2019 | $2.20 | $2.31 | $2.17 | $2.31 | +7.94% | 2,400 |
| Dec 2, 2019 | $2.10 | $2.14 | $2.03 | $2.14 | 0.00% | 16,400 |
| Nov 25, 2019 | $2.13 | $2.16 | $2.13 | $2.14 | +0.47% | 500 |
| Nov 18, 2019 | $2.24 | $2.24 | $2.07 | $2.13 | -4.91% | 2,600 |
| Nov 11, 2019 | $2.22 | $2.24 | $2.22 | $2.24 | +2.28% | 6,500 |
| Nov 4, 2019 | $2.11 | $2.19 | $2.11 | $2.19 | +7.35% | 16,200 |
| Oct 28, 2019 | $2.00 | $2.07 | $2.00 | $2.04 | +2.00% | 1,400 |
| Oct 21, 2019 | $2.01 | $2.01 | $2.00 | $2.00 | -6.54% | 35,300 |
| Oct 14, 2019 | $2.25 | $2.25 | $2.07 | $2.14 | +4.39% | 3,300 |
| Oct 7, 2019 | $2.08 | $2.14 | $2.05 | $2.05 | -1.44% | 1,800 |
| Sep 30, 2019 | $2.12 | $2.12 | $2.08 | $2.08 | -1.89% | 130,300 |
| Sep 23, 2019 | $2.17 | $2.23 | $2.12 | $2.12 | -2.30% | 8,500 |
| Sep 16, 2019 | $2.22 | $2.22 | $2.13 | $2.17 | -0.91% | 12,300 |
| Sep 9, 2019 | $2.04 | $2.19 | $2.02 | $2.19 | +6.83% | 3,700 |
| Sep 3, 2019 | $1.85 | $2.05 | $1.85 | $2.05 | +10.81% | 105,300 |
| Aug 26, 2019 | $1.99 | $1.99 | $1.83 | $1.85 | -10.19% | 3,198,200 |
| Aug 19, 2019 | $1.82 | $2.15 | $1.80 | $2.06 | +26.38% | 111,800 |
| Aug 12, 2019 | $1.71 | $1.71 | $1.63 | $1.63 | -5.78% | 17,200 |
| Aug 5, 2019 | $1.76 | $1.80 | $1.71 | $1.73 | -5.98% | 54,200 |
| Jul 29, 2019 | $2.00 | $2.00 | $1.84 | $1.84 | -9.36% | 109,800 |
| Jul 22, 2019 | $2.10 | $2.10 | $2.01 | $2.03 | -3.33% | 124,600 |
| Jul 15, 2019 | $2.11 | $2.11 | $2.10 | $2.10 | -0.47% | 44,600 |
| Jul 8, 2019 | $2.26 | $2.26 | $2.11 | $2.11 | -9.05% | 89,900 |
| Jul 1, 2019 | $2.34 | $2.34 | $2.27 | $2.32 | +0.87% | 82,100 |
| Jun 24, 2019 | $2.18 | $2.32 | $2.17 | $2.30 | +5.50% | 49,900 |
| Jun 17, 2019 | $2.01 | $2.19 | $2.01 | $2.18 | +6.86% | 45,800 |
| Jun 10, 2019 | $2.09 | $2.09 | $1.99 | $2.04 | +2.00% | 78,300 |
| Jun 3, 2019 | $2.04 | $2.04 | $2.00 | $2.00 | -1.96% | 99,200 |
| May 28, 2019 | $2.14 | $2.14 | $2.04 | $2.04 | -4.67% | 45,500 |
| May 20, 2019 | $2.11 | $2.16 | $2.11 | $2.14 | -4.04% | 97,700 |
| May 13, 2019 | $2.65 | $2.65 | $2.23 | $2.23 | -17.10% | 251,400 |
| May 6, 2019 | $2.81 | $2.81 | $2.65 | $2.69 | -4.61% | 2,425,000 |
| Apr 29, 2019 | $2.84 | $2.86 | $2.82 | $2.82 | -0.70% | 17,700 |
| Apr 22, 2019 | $2.93 | $2.93 | $2.78 | $2.84 | -3.07% | 27,200 |
| Apr 15, 2019 | $3.03 | $3.03 | $2.87 | $2.93 | -1.35% | 36,300 |
| Apr 8, 2019 | $3.33 | $3.33 | $2.93 | $2.97 | -10.81% | 63,300 |
| Apr 1, 2019 | $3.23 | $3.36 | $3.23 | $3.33 | +4.72% | 45,500 |
| Mar 25, 2019 | $3.01 | $3.18 | $3.01 | $3.18 | -0.62% | 76,100 |
| Mar 18, 2019 | $3.25 | $3.25 | $3.20 | $3.20 | -1.54% | 63,300 |
| Mar 11, 2019 | $2.96 | $3.25 | $2.94 | $3.25 | +9.80% | 65,700 |
| Mar 4, 2019 | $3.00 | $3.03 | $2.96 | $2.96 | -1.33% | 28,400 |
| Feb 25, 2019 | $3.14 | $3.14 | $3.00 | $3.00 | -5.66% | 29,600 |
| Feb 19, 2019 | $3.26 | $3.26 | $3.18 | $3.18 | -0.93% | 30,200 |
| Feb 11, 2019 | $2.97 | $3.25 | $2.97 | $3.21 | +10.69% | 21,700 |
| Feb 4, 2019 | $2.94 | $2.95 | $2.90 | $2.90 | 0.00% | 40,300 |
| Jan 28, 2019 | $2.88 | $2.95 | $2.85 | $2.90 | -0.68% | 93,200 |
| Jan 22, 2019 | $2.92 | $2.92 | $2.92 | $2.92 | -2.67% | 102,300 |
| Jan 14, 2019 | $3.00 | $3.05 | $2.97 | $3.00 | 0.00% | 107,300 |
| Jan 7, 2019 | $2.71 | $3.00 | $2.71 | $3.00 | +10.70% | 64,300 |
| Dec 31, 2018 | $2.80 | $2.85 | $2.71 | $2.71 | +0.37% | 61,900 |
| Dec 24, 2018 | $2.79 | $2.79 | $2.59 | $2.70 | -3.23% | 123,200 |
| Dec 17, 2018 | $2.91 | $2.91 | $2.78 | $2.79 | -4.12% | 126,100 |
| Dec 10, 2018 | $2.98 | $2.98 | $2.91 | $2.91 | -2.35% | 118,900 |
| Dec 3, 2018 | $3.05 | $3.05 | $2.96 | $2.98 | -2.30% | 70,300 |
| Nov 26, 2018 | $2.95 | $3.05 | $2.95 | $3.05 | +3.39% | 74,500 |
| Nov 19, 2018 | $2.93 | $2.98 | $2.93 | $2.95 | +2.43% | 47,500 |
| Nov 12, 2018 | $2.90 | $2.90 | $2.84 | $2.88 | -3.03% | 71,800 |
| Nov 5, 2018 | $3.27 | $3.27 | $2.97 | $2.97 | -9.17% | 60,900 |
| Oct 29, 2018 | $2.83 | $3.27 | $2.71 | $3.27 | +15.96% | 95,400 |
| Oct 22, 2018 | $2.83 | $2.88 | $2.82 | $2.82 | -0.35% | 40,900 |
| Oct 15, 2018 | $3.08 | $3.10 | $2.83 | $2.83 | -11.01% | 40,300 |
| Oct 8, 2018 | $3.30 | $3.30 | $3.18 | $3.18 | -9.40% | 90,900 |
| Oct 1, 2018 | $3.74 | $3.75 | $3.51 | $3.51 | -6.15% | 30,600 |
| Sep 24, 2018 | $3.74 | $3.74 | $3.66 | $3.74 | 0.00% | 96,800 |
| Sep 17, 2018 | $3.85 | $3.85 | $3.74 | $3.74 | +5.06% | 56,800 |
| Sep 10, 2018 | $3.61 | $3.61 | $3.52 | $3.56 | -1.39% | 23,000 |
| Sep 4, 2018 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 17,500 |
| Aug 27, 2018 | $3.81 | $3.81 | $3.61 | $3.61 | -1.90% | 18,500 |
| Aug 20, 2018 | $3.67 | $3.68 | $3.65 | $3.68 | -1.08% | 25,200 |
| Aug 13, 2018 | $3.73 | $3.73 | $3.55 | $3.72 | -0.27% | 19,300 |
| Aug 6, 2018 | $3.75 | $3.86 | $3.73 | $3.73 | -2.86% | 18,800 |
| Jul 30, 2018 | $3.93 | $4.00 | $3.80 | $3.84 | -4.00% | 69,600 |
| Jul 23, 2018 | $3.75 | $4.00 | $3.75 | $4.00 | +6.67% | 18,900 |
| Jul 16, 2018 | $3.41 | $3.75 | $3.41 | $3.75 | +9.97% | 80,500 |
| Jul 9, 2018 | $3.41 | $3.41 | $3.41 | $3.41 | 0.00% | 7,900 |
| Jul 2, 2018 | $3.52 | $3.61 | $3.40 | $3.41 | -4.48% | 34,500 |
| Jun 25, 2018 | $3.60 | $3.61 | $3.57 | $3.57 | -1.92% | 35,300 |
| Jun 18, 2018 | $3.61 | $3.77 | $3.61 | $3.64 | +0.83% | 42,400 |
| Jun 11, 2018 | $3.86 | $3.86 | $3.61 | $3.61 | -7.91% | 211,200 |
| Jun 4, 2018 | $3.87 | $4.02 | $3.86 | $3.92 | +2.08% | 90,200 |
| May 29, 2018 | $3.50 | $3.89 | $3.47 | $3.84 | +10.34% | 44,900 |
| May 21, 2018 | $4.42 | $4.42 | $3.40 | $3.48 | -18.50% | 54,000 |
| May 14, 2018 | $4.51 | $4.51 | $4.24 | $4.27 | -5.74% | 19,800 |
| May 7, 2018 | $4.34 | $4.53 | $4.34 | $4.53 | +4.38% | 35,600 |
| Apr 30, 2018 | $4.55 | $4.55 | $4.34 | $4.34 | -4.62% | 49,800 |
| Apr 23, 2018 | $4.57 | $4.58 | $4.50 | $4.55 | -0.44% | 25,500 |
| Apr 16, 2018 | $4.57 | $4.77 | $4.48 | $4.57 | 0.00% | 22,000 |
| Apr 9, 2018 | $4.72 | $4.72 | $4.57 | $4.57 | -3.18% | 155,400 |
| Apr 2, 2018 | $4.58 | $4.72 | $4.50 | $4.72 | +3.06% | 31,800 |
| Mar 26, 2018 | $4.34 | $4.58 | $4.34 | $4.58 | +5.05% | 30,200 |
| Mar 19, 2018 | $4.20 | $4.60 | $4.20 | $4.36 | +3.81% | 23,600 |
| Mar 12, 2018 | $4.45 | $4.45 | $4.20 | $4.20 | -5.62% | 50,900 |
| Mar 5, 2018 | $4.29 | $4.48 | $4.29 | $4.45 | +0.45% | 23,400 |
| Feb 26, 2018 | $4.43 | $4.43 | $4.39 | $4.43 | +1.84% | 19,400 |
| Feb 20, 2018 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 33,100 |
| Feb 12, 2018 | $4.05 | $4.35 | $4.05 | $4.35 | +7.41% | 31,100 |
| Feb 5, 2018 | $4.22 | $4.22 | $4.03 | $4.05 | -5.15% | 53,000 |
| Jan 29, 2018 | $4.31 | $4.31 | $4.22 | $4.27 | -0.93% | 36,700 |
| Jan 22, 2018 | $4.40 | $4.54 | $4.31 | $4.31 | -4.22% | 409,600 |
| Jan 16, 2018 | $4.46 | $4.50 | $4.43 | $4.50 | +0.90% | 32,400 |
| Jan 8, 2018 | $4.41 | $4.46 | $4.41 | $4.46 | +1.13% | 16,600 |
| Jan 2, 2018 | $4.72 | $4.77 | $4.41 | $4.41 | -4.96% | 57,600 |
| Dec 26, 2017 | $4.51 | $4.64 | $4.51 | $4.64 | +2.88% | 13,300 |
| Dec 18, 2017 | $4.51 | $4.59 | $4.46 | $4.51 | 0.00% | 21,700 |
| Dec 11, 2017 | $4.41 | $4.51 | $4.37 | $4.51 | +4.16% | 20,800 |
| Dec 4, 2017 | $4.32 | $4.37 | $4.24 | $4.33 | +3.34% | 30,800 |
| Nov 27, 2017 | $4.12 | $4.19 | $4.03 | $4.19 | -0.71% | 38,800 |
| Nov 20, 2017 | $4.30 | $4.30 | $4.22 | $4.22 | -2.31% | 17,800 |
| Nov 13, 2017 | $4.22 | $4.32 | $4.22 | $4.32 | +2.37% | 15,400 |
| Nov 6, 2017 | $4.28 | $4.42 | $4.22 | $4.22 | -1.40% | 23,900 |
| Oct 30, 2017 | $4.14 | $4.33 | $4.12 | $4.28 | +3.63% | 17,100 |
| Oct 23, 2017 | $4.32 | $4.40 | $4.13 | $4.13 | -4.40% | 25,400 |
| Oct 16, 2017 | $4.37 | $4.37 | $4.29 | $4.32 | -2.26% | 15,200 |
| Oct 9, 2017 | $4.29 | $4.42 | $4.29 | $4.42 | +3.03% | 19,100 |
| Oct 2, 2017 | $4.23 | $4.29 | $4.23 | $4.29 | +1.42% | 102,300 |
| Sep 25, 2017 | $4.14 | $4.30 | $4.07 | $4.23 | +2.17% | 50,100 |
| Sep 18, 2017 | $4.16 | $4.17 | $4.14 | $4.14 | -0.48% | 12,500 |
| Sep 11, 2017 | $4.16 | $4.16 | $4.16 | $4.16 | +2.97% | 10,400 |
| Sep 5, 2017 | $4.18 | $4.18 | $4.04 | $4.04 | -3.35% | 10,800 |
| Aug 28, 2017 | $4.04 | $4.21 | $4.04 | $4.18 | +3.47% | 25,800 |
| Aug 21, 2017 | $3.84 | $4.04 | $3.84 | $4.04 | +4.66% | 17,200 |
| Aug 14, 2017 | $3.88 | $4.04 | $3.86 | $3.86 | +1.31% | 21,200 |
| Aug 7, 2017 | $4.03 | $4.05 | $3.77 | $3.81 | -6.62% | 70,700 |
| Jul 31, 2017 | $4.07 | $4.08 | $4.06 | $4.08 | +0.25% | 25,500 |
| Jul 24, 2017 | $4.24 | $4.24 | $4.07 | $4.07 | -3.10% | 8,600 |
| Jul 17, 2017 | $4.21 | $4.24 | $4.14 | $4.20 | -0.24% | 141,900 |
| Jul 10, 2017 | $4.11 | $4.29 | $4.10 | $4.21 | +2.43% | 13,500 |
| Jul 3, 2017 | $4.16 | $4.28 | $4.11 | $4.11 | +1.23% | 37,600 |
| Jun 26, 2017 | $3.96 | $4.06 | $3.96 | $4.06 | +2.01% | 16,500 |
| Jun 19, 2017 | $4.07 | $4.16 | $3.98 | $3.98 | -2.45% | 70,100 |
| Jun 12, 2017 | $4.22 | $4.22 | $3.86 | $4.08 | -3.32% | 31,900 |
| Jun 5, 2017 | $4.07 | $4.22 | $4.07 | $4.22 | +3.69% | 79,100 |
| May 30, 2017 | $3.90 | $4.07 | $3.90 | $4.07 | +4.36% | 8,500 |
| May 22, 2017 | $3.68 | $3.91 | $3.68 | $3.90 | +5.98% | 7,500 |
| May 15, 2017 | $3.87 | $3.87 | $3.68 | $3.68 | -4.91% | 22,600 |
| May 8, 2017 | $4.01 | $4.08 | $3.87 | $3.87 | -2.03% | 6,400 |
| May 1, 2017 | $3.90 | $3.95 | $3.76 | $3.95 | +1.28% | 57,100 |
| Apr 24, 2017 | $3.65 | $3.90 | $3.65 | $3.90 | +6.85% | 33,300 |
| Apr 17, 2017 | $3.71 | $3.75 | $3.60 | $3.65 | -1.62% | 29,700 |
| Apr 10, 2017 | $3.65 | $3.74 | $3.63 | $3.71 | +1.64% | 35,300 |
| Apr 3, 2017 | $3.59 | $3.71 | $3.59 | $3.65 | +1.67% | 18,100 |
| Mar 27, 2017 | $3.49 | $3.59 | $3.49 | $3.59 | +0.28% | 27,300 |
| Mar 20, 2017 | $3.46 | $3.58 | $3.35 | $3.58 | -2.19% | 12,500 |
| Mar 13, 2017 | $3.14 | $3.66 | $3.07 | $3.66 | +13.66% | 34,500 |
| Mar 6, 2017 | $2.91 | $3.22 | $2.89 | $3.22 | +10.65% | 23,900 |
| Feb 27, 2017 | $3.07 | $3.07 | $2.91 | $2.91 | -6.13% | 9,000 |
| Feb 21, 2017 | $3.06 | $3.15 | $3.06 | $3.10 | +1.31% | 6,600 |
| Feb 13, 2017 | $3.09 | $3.09 | $2.91 | $3.06 | -0.97% | 30,000 |
| Feb 6, 2017 | $3.05 | $3.09 | $3.05 | $3.09 | +1.31% | 21,300 |
| Jan 30, 2017 | $3.00 | $3.08 | $3.00 | $3.05 | -0.33% | 19,500 |
| Jan 23, 2017 | $3.20 | $3.25 | $3.06 | $3.06 | -4.38% | 89,900 |
| Jan 17, 2017 | $2.96 | $3.25 | $2.96 | $3.20 | +8.11% | 35,200 |
| Jan 9, 2017 | $2.80 | $2.96 | $2.80 | $2.96 | +5.71% | 257,900 |
| Jan 3, 2017 | $2.77 | $2.82 | $2.77 | $2.80 | +1.45% | 40,100 |
| Dec 27, 2016 | $2.83 | $2.83 | $2.76 | $2.76 | -0.36% | 10,500 |
| Dec 19, 2016 | $2.73 | $2.80 | $2.73 | $2.77 | -2.46% | 55,100 |
| Dec 12, 2016 | $3.02 | $3.02 | $2.84 | $2.84 | -5.96% | 44,500 |
| Dec 5, 2016 | $3.07 | $3.07 | $3.00 | $3.02 | -1.63% | 7,700 |
| Nov 28, 2016 | $2.97 | $3.07 | $2.97 | $3.07 | +4.42% | 25,000 |
| Nov 21, 2016 | $3.07 | $3.07 | $2.94 | $2.94 | -4.23% | 15,100 |
| Nov 14, 2016 | $2.94 | $3.07 | $2.90 | $3.07 | +1.66% | 18,100 |
| Nov 7, 2016 | $3.04 | $3.04 | $3.02 | $3.02 | – | 2,300 |
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?