Samsonite International S.A. ( SMSEY) - Price History
Monthly price history for SMSEY (Samsonite International S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.26 | $9.26 |
| May 2026 | $9.23 | $9.23 |
| April 2026 | $9.29 | $9.29 |
| March 2026 | $9.29 | $9.29 |
| February 2026 | $12.21 | $12.21 |
| January 2026 | $12.50 | $12.50 |
| December 2025 | $12.73 | $12.73 |
| November 2025 | $12.27 | $12.27 |
| October 2025 | $10.41 | $10.41 |
| September 2025 | $10.78 | $10.78 |
| August 2025 | $10.91 | $10.91 |
| July 2025 | $10.13 | $10.13 |
| June 2025 | $9.26 | $9.26 |
| May 2025 | $8.85 | $9.42 |
| April 2025 | $8.44 | $8.99 |
| March 2025 | $11.12 | $11.84 |
| February 2025 | $13.01 | $13.86 |
| January 2025 | $13.62 | $14.50 |
| December 2024 | $13.06 | $13.90 |
| November 2024 | $12.67 | $13.49 |
| October 2024 | $11.03 | $11.74 |
| September 2024 | $12.94 | $13.78 |
| August 2024 | $11.94 | $12.72 |
| July 2024 | $13.55 | $14.43 |
| June 2024 | $14.01 | $14.92 |
| May 2024 | $14.39 | $15.85 |
| April 2024 | $16.14 | $17.77 |
| March 2024 | $17.17 | $18.91 |
| February 2024 | $15.86 | $17.47 |
| January 2024 | $12.66 | $13.94 |
| December 2023 | $14.97 | $16.49 |
| November 2023 | $13.26 | $14.60 |
| October 2023 | $14.04 | $15.46 |
| September 2023 | $15.60 | $17.17 |
| August 2023 | $15.20 | $16.74 |
| July 2023 | $13.45 | $14.81 |
| June 2023 | $12.81 | $14.10 |
| May 2023 | $11.53 | $12.70 |
| April 2023 | $14.32 | $15.76 |
| March 2023 | $14.03 | $15.45 |
| February 2023 | $12.73 | $14.01 |
| January 2023 | $13.47 | $14.83 |
| December 2022 | $11.96 | $13.16 |
| November 2022 | $12.10 | $13.32 |
| October 2022 | $9.76 | $10.75 |
| September 2022 | $11 | $12.12 |
| August 2022 | $11.13 | $12.26 |
| July 2022 | $9.51 | $10.47 |
| June 2022 | $9.04 | $9.95 |
| May 2022 | $10.38 | $11.43 |
| April 2022 | $10.13 | $11.15 |
| March 2022 | $10.27 | $11.31 |
| February 2022 | $10.11 | $11.13 |
| January 2022 | $9.43 | $10.39 |
| December 2021 | $9.23 | $10.16 |
| November 2021 | $8.50 | $9.36 |
| October 2021 | $9.78 | $10.77 |
| September 2021 | $9.80 | $10.79 |
| August 2021 | $9.50 | $10.47 |
| July 2021 | $8.44 | $9.29 |
| June 2021 | $9.28 | $10.22 |
| May 2021 | $8.62 | $9.50 |
| April 2021 | $8.43 | $9.28 |
| March 2021 | $8.76 | $9.65 |
| February 2021 | $8.84 | $9.73 |
| January 2021 | $6.56 | $7.22 |
| December 2020 | $8.05 | $8.86 |
| November 2020 | $7.33 | $8.08 |
| October 2020 | $4.57 | $5.03 |
| September 2020 | $4.57 | $5.03 |
| August 2020 | $5.26 | $5.79 |
| July 2020 | $4.25 | $4.68 |
| June 2020 | $4.57 | $5.03 |
| May 2020 | $4.30 | $4.74 |
| April 2020 | $3.84 | $4.22 |
| March 2020 | $4.32 | $4.76 |
| February 2020 | $7.87 | $8.66 |
| January 2020 | $8.68 | $9.56 |
| December 2019 | $10.90 | $12 |
| November 2019 | $10.09 | $11.11 |
| October 2019 | $9.35 | $10.30 |
| September 2019 | $9.62 | $10.59 |
| August 2019 | $8.59 | $9.46 |
| July 2019 | $8.98 | $9.89 |
| June 2019 | $10.42 | $11.47 |
| May 2019 | $8.93 | $10.27 |
| April 2019 | $12.47 | $14.34 |
| March 2019 | $13.93 | $16.02 |
| February 2019 | $13.05 | $15 |
| January 2019 | $12.78 | $14.69 |
| December 2018 | $12.36 | $14.21 |
| November 2018 | $13.12 | $15.08 |
| October 2018 | $12.48 | $14.35 |
| September 2018 | $16.12 | $18.53 |
| August 2018 | $17.56 | $20.19 |
| July 2018 | $16.46 | $18.92 |
| June 2018 | $15.38 | $17.68 |
| May 2018 | $14.62 | $17.15 |
| April 2018 | $19.34 | $22.68 |
| March 2018 | $19.40 | $22.74 |
| February 2018 | $18.58 | $21.79 |
| January 2018 | $18.48 | $21.67 |
| December 2017 | $19.58 | $22.96 |
| November 2017 | $17.61 | $20.65 |
| October 2017 | $17.79 | $20.86 |
| September 2017 | $18.29 | $21.44 |
| August 2017 | $17.49 | $20.51 |
| July 2017 | $17.88 | $20.97 |
| June 2017 | $17.81 | $20.88 |
| May 2017 | $16.93 | $20.18 |
| April 2017 | $16.20 | $19.32 |
| March 2017 | $15.27 | $18.21 |
| February 2017 | $12.75 | $15.20 |
| January 2017 | $13.24 | $15.79 |
| December 2016 | $11.98 | $14.28 |
| November 2016 | $13.16 | $15.70 |
| October 2016 | $13.20 | $15.73 |
| September 2016 | $13.46 | $16.05 |
| August 2016 | $13.25 | $15.79 |
| July 2016 | $11.92 | $14.21 |
| June 2016 | $11.60 | $13.82 |
| May 2016 | $12.24 | $14.90 |
| April 2016 | $13.26 | $16.15 |
| March 2016 | $13.76 | $16.76 |
| February 2016 | $11.96 | $14.56 |
| January 2016 | $10.58 | $12.88 |
| December 2015 | $12.34 | $15.03 |
| November 2015 | $12.18 | $14.84 |
| October 2015 | $12.16 | $14.81 |
| September 2015 | $13.38 | $16.29 |
| August 2015 | $12.79 | $15.58 |
| July 2015 | $13.40 | $16.32 |
| June 2015 | $14.19 | $17.28 |
| May 2015 | $14.67 | $18.19 |
| April 2015 | $14.75 | $18.29 |
| March 2015 | $14.02 | $17.38 |
| February 2015 | $12.72 | $15.76 |
| January 2015 | $12.23 | $15.16 |
| December 2014 | $11.96 | $14.82 |
| November 2014 | $14.12 | $17.50 |
| October 2014 | $13.39 | $16.60 |
| September 2014 | $13.22 | $16.38 |
| August 2014 | $13.19 | $16.36 |
| July 2014 | $12.54 | $15.55 |
| June 2014 | $13.22 | $16.38 |
| May 2014 | $13.24 | $16.71 |
| April 2014 | $12.85 | $16.22 |
| March 2014 | $12.26 | $15.47 |
| February 2014 | $10.68 | $13.48 |
| January 2014 | $11.33 | $14.30 |
| December 2013 | $11.62 | $14.67 |
| November 2013 | $11.37 | $14.35 |
| October 2013 | $10.90 | $12.50 |
| September 2013 | $10.90 | $12.50 |
| August 2013 | $10.27 | $12.96 |
| July 2013 | $10.55 | $12.10 |
| June 2013 | $9.59 | $12.10 |
| May 2013 | $10.44 | $12.10 |
| April 2013 | $10.44 | $12.10 |
| March 2013 | $9.48 | $12.10 |
SMSEY
Price: $9.26
52 week price:
Dividend Yield: 5.67%
5-year range yield:
Forward Dividend Yield: 5.82%
Payout Ratio: 35.17%
Payout Ratio Range:
Dividend Per Share: 0.54 USD
Earnings Per Share: 1.03 USD
P/E Ratio: 9.84
Exchange: PNK
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Market Capitalization: 2.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2