Stockscreener 앱 받기
9.08
2.02%
0.18
Samsonite International S.A. ADR 주식 (SMSEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $9.14 | $9.08 | $0.06 | 5,579.0 | +2.02% |
| 2025-05-16 | $8.90 | $8.60 | $0.30 | 7,875.0 | +0.66% |
| 2025-05-15 | $8.85 | $8.83 | $0.02 | 6,973.0 | -1.76% |
| 2025-05-14 | $9.06 | $8.96 | $0.105 | 99,973.0 | -6.64% |
| 2025-05-13 | $9.66 | $8.91 | $0.75 | 4,832.0 | -2.63% |
| 2025-05-12 | $9.92 | $9.66 | $0.26 | 64,115.0 | +5.57% |
| 2025-05-09 | $9.41 | $9.35 | $0.0594 | 10,643.0 | +2.37% |
| 2025-05-08 | $9.18 | $9.14 | $0.035 | 23,514.0 | -3.07% |
| 2025-05-07 | $9.48 | $9.45 | $0.03 | 3,592.0 | +2.11% |
| 2025-05-06 | $9.27 | $9.23 | $0.0385 | 9,622.0 | -2.48% |
| 2025-05-05 | $9.49 | $9.44 | $0.05 | 25,482.0 | +0.21% |
| 2025-05-02 | $9.79 | $9.45 | $0.345 | 28,039.0 | +6.17% |
| 2025-05-01 | $9.40 | $8.87 | $0.53 | 24,134.0 | +0.00% |
| 2025-04-30 | $9.34 | $8.87 | $0.47 | 22,015.0 | -2.89% |
| 2025-04-29 | $9.19 | $9.15 | $0.035 | 24,852.0 | -1.76% |
| 2025-04-28 | $9.38 | $9.28 | $0.096 | 31,612.0 | -0.43% |
| 2025-04-25 | $9.39 | $9.35 | $0.04 | 8,684.0 | -2.34% |
| 2025-04-24 | $9.62 | $9.58 | $0.04 | 70,675.0 | +5.43% |
| 2025-04-23 | $9.49 | $9.12 | $0.37 | 30,599.0 | +3.75% |
| 2025-04-22 | $8.79 | $8.75 | $0.04 | 40,059.0 | +2.79% |
Samsonite International S.A. ADR 주식 (SMSEY) 연도별 가격 이력
이 심층 분석에서는 Samsonite International S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMSEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Samsonite International S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Samsonite International S.A. ADR 주식 (SMSEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.92 | $8.60 | $1.32 | 314,373.0 | +1.79% |
| 2025-04 | $11.72 | $8.32 | $3.40 | 710,276.0 | -24.37% |
| 2025-03 | $13.74 | $11.46 | $2.28 | 221,171.0 | -14.65% |
| 2025-02 | $14.88 | $12.99 | $1.89 | 84,865.0 | -5.08% |
| 2025-01 | $15.16 | $13.67 | $1.49 | 104,595.0 | +5.81% |
Samsonite International S.A. ADR 주식 (SMSEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.62 | $13.29 | $1.33 | 85,648.0 | -0.30% |
| 2024-11 | $13.55 | $10.68 | $2.87 | 224,285.0 | +15.81% |
| 2024-10 | $13.73 | $11.65 | $2.08 | 358,980.0 | -13.53% |
| 2024-09 | $13.69 | $10.90 | $2.79 | 213,645.0 | +7.55% |
| 2024-08 | $14.46 | $12.33 | $2.13 | 185,145.0 | -12.06% |
| 2024-07 | $14.90 | $12.65 | $2.25 | 250,437.0 | -3.86% |
| 2024-06 | $16.05 | $14.71 | $1.34 | 56,509.0 | -6.06% |
| 2024-05 | $19.22 | $15.38 | $3.84 | 180,398.0 | -9.64% |
| 2024-04 | $19.28 | $16.82 | $2.46 | 212,243.0 | -7.20% |
| 2024-03 | $20.06 | $17.79 | $2.27 | 173,226.0 | +8.94% |
| 2024-02 | $17.80 | $14.56 | $3.24 | 296,569.0 | +25.02% |
| 2024-01 | $16.07 | $13.40 | $2.67 | 313,922.0 | -15.76% |
Samsonite International S.A. ADR 주식 (SMSEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.84 | $14.32 | $2.52 | 86,768.0 | +13.39% |
| 2023-11 | $16.20 | $14.49 | $1.71 | 163,834.0 | -5.95% |
| 2023-10 | $17.23 | $15.11 | $2.12 | 417,539.0 | -9.23% |
| 2023-09 | $17.12 | $15.81 | $1.31 | 175,285.0 | +1.37% |
| 2023-08 | $17.44 | $14.32 | $3.12 | 106,554.0 | +12.84% |
| 2023-07 | $15.86 | $13.75 | $2.11 | 105,031.0 | +5.24% |
| 2023-06 | $14.61 | $12.40 | $2.21 | 116,423.0 | +11.66% |
| 2023-05 | $15.85 | $12.59 | $3.26 | 376,909.0 | -19.78% |
| 2023-04 | $16.08 | $15.52 | $0.56 | 191,556.0 | +2.18% |
| 2023-03 | $15.53 | $12.90 | $2.63 | 214,303.0 | +9.72% |
| 2023-02 | $15.25 | $13.97 | $1.28 | 256,098.0 | -5.19% |
| 2023-01 | $15.03 | $13.22 | $1.80 | 132,060.0 | +13.39% |
1.31%
자본화:
|
볼륨(24시간):