SUSS MicroTec SE (SESMF)
OTCMKTS · Delayed Price · Currency is USD
64.90
-4.84 (-6.94%)
At close: Mar 26, 2026
SESMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 64.13 | 64.90 | 64.00 | 64.90 | 64.90 | -6.94% | 6,171 |
| Mar 25, 2026 | 69.25 | 69.74 | 68.99 | 69.74 | 69.74 | 5.99% | 640 |
| Mar 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -5.32% | 100 |
| Mar 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.19% | 545 |
| Mar 20, 2026 | 67.73 | 67.73 | 67.35 | 67.35 | 67.35 | -0.58% | 291 |
| Mar 19, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.51% | 169 |
| Mar 17, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -2.85% | 500 |
| Mar 16, 2026 | 71.78 | 71.78 | 70.67 | 70.79 | 70.79 | 4.63% | 372 |
| Mar 12, 2026 | 69.38 | 70.76 | 67.66 | 67.66 | 67.66 | 5.77% | 2,042 |
| Mar 11, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 7.51% | 191 |
| Mar 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -6.45% | 119 |
| Mar 5, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -5.05% | 165 |
| Mar 4, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 8.19% | 196 |
| Mar 2, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 3.18% | 620 |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8.70% | 100 |
| Feb 12, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.83% | 108 |
| Feb 11, 2026 | 55.45 | 58.00 | 55.10 | 58.00 | 58.00 | -1.69% | 892 |
| Feb 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.20% | 257 |
| Jan 27, 2026 | 59.00 | 60.95 | 59.00 | 60.95 | 60.95 | 8.84% | 442 |
| Jan 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.80% | 100 |
| Jan 8, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 10.53% | 100 |
| Jan 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 170 |
| Dec 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.16% | 340 |
| Dec 18, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.23% | 125 |
| Dec 17, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.27% | 100 |
| Dec 16, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.61% | 300 |
| Dec 15, 2025 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | 3.87% | 305 |
| Dec 4, 2025 | 42.95 | 42.95 | 42.65 | 42.65 | 42.65 | 9.39% | 300 |
| Dec 2, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 7.62% | 115 |
| Nov 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -11.04% | 538 |
| Nov 20, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -5.29% | 163 |
| Nov 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 310 |
| Nov 11, 2025 | 37.30 | 40.00 | 37.30 | 40.00 | 40.00 | 4.71% | 260 |
| Nov 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 21.27% | 100 |
| Nov 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 191 |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -5.45% | 400 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 200 |
| Oct 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | 225 |
| Oct 28, 2025 | 30.50 | 30.95 | 30.50 | 30.95 | 30.95 | -7.36% | 463 |
| Oct 27, 2025 | 40.50 | 40.50 | 33.41 | 33.41 | 33.41 | -21.16% | 1,327 |
| Oct 16, 2025 | 41.50 | 42.38 | 41.50 | 42.38 | 42.38 | 1.65% | 402 |
| Oct 15, 2025 | 41.50 | 41.69 | 41.50 | 41.69 | 41.69 | -3.05% | 509 |
| Oct 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 614 |
| Oct 13, 2025 | 42.75 | 43.00 | 42.75 | 43.00 | 43.00 | 11.23% | 280 |
| Oct 9, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -5.71% | 100 |
| Oct 7, 2025 | 40.66 | 41.00 | 40.66 | 41.00 | 41.00 | 5.14% | 500 |
| Oct 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.81% | 196 |
| Oct 2, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 6.30% | 110 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.93% | 729 |