SUSS MicroTec SE (SESMF)
OTCMKTS · Delayed Price · Currency is USD
51.00
-1.05 (-2.02%)
At close: Nov 9, 2026
SESMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.02% | 196 |
| Nov 5, 2026 | 50.75 | 52.05 | 50.55 | 52.05 | 52.05 | -4.72% | 2,304 |
| Oct 23, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -27.16% | 143 |
| Oct 8, 2026 | 72.53 | 75.00 | 72.53 | 75.00 | 75.00 | - | 640 |
| Oct 7, 2026 | 73.85 | 75.00 | 73.85 | 75.00 | 75.00 | -10.71% | 544 |
| Oct 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 8.61% | 206 |
| Sep 25, 2026 | 78.00 | 78.00 | 76.99 | 77.34 | 77.34 | -6.82% | 1,219 |
| Sep 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.06% | 700 |
| Sep 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | 150 |
| Sep 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -9.78% | 258 |
| Sep 4, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 6.06% | 177 |
| Sep 2, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -7.79% | 412 |
| Aug 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 7.05% | 112 |
| Aug 24, 2026 | 82.22 | 82.22 | 79.40 | 79.40 | 79.40 | -8.68% | 602 |
| Aug 19, 2026 | 88.50 | 88.50 | 86.95 | 86.95 | 86.95 | -3.17% | 766 |
| Aug 10, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -5.47% | 100 |
| Aug 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.38% | 190 |
| Aug 6, 2026 | 91.75 | 91.89 | 91.75 | 91.89 | 91.89 | 7.04% | 350 |
| Jul 31, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -5.40% | 111 |
| Jul 21, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -4.37% | 2,866 |
| Jul 15, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 10.35% | 104 |
| Jul 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.99% | 150 |
| Jul 7, 2026 | 87.74 | 87.75 | 87.74 | 87.75 | 87.75 | -10.23% | 366 |
| Jul 2, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -4.49% | 100 |
| Jun 29, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -3.44% | 111 |
| Jun 26, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -3.15% | 449 |
| Jun 25, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 5.80% | 150 |
| Jun 24, 2026 | 95.70 | 103.45 | 95.70 | 103.45 | 103.45 | -5.09% | 225 |
| Jun 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -12.90% | 218 |
| Jun 22, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 6.06% | 198 |
| Jun 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 140 |
| Jun 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12.41% | 115 |
| Jun 11, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -3.81% | 100 |
| Jun 10, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -0.61% | 103 |
| Jun 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | 315 |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | 375 |
| Jun 5, 2026 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | -10.23% | 300 |
| Jun 3, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 11.90% | 317 |
| Jun 1, 2026 | 99.05 | 99.55 | 99.05 | 99.55 | 99.55 | -3.40% | 275 |
| May 27, 2026 | 104.65 | 104.65 | 103.05 | 103.05 | 103.05 | -2.32% | 200 |
| May 26, 2026 | 108.60 | 108.60 | 105.50 | 105.50 | 105.50 | 2.43% | 5,552 |
| May 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 130 |
| May 21, 2026 | 101.75 | 101.75 | 101.00 | 101.00 | 101.00 | 1.00% | 689 |
| May 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.63% | 219 |
| May 18, 2026 | 107.59 | 107.59 | 104.85 | 104.85 | 104.85 | 0.33% | 1,619 |
| May 15, 2026 | 104.59 | 104.59 | 104.50 | 104.50 | 104.50 | -0.09% | 230 |
| May 14, 2026 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | 5.12% | 222 |
| May 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.75% | 522 |
| May 12, 2026 | 105.00 | 105.00 | 100.25 | 100.25 | 100.25 | -1.52% | 479 |