SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
6.95
-0.33 (-4.53%)
Jul 16, 2025, 3:27 PM EDT
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jul 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.27% | 370 |
| Jul 11, 2025 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 2.70% | 574 |
| Jul 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.87% | 400 |
| Jul 9, 2025 | 7.32 | 7.71 | 7.32 | 7.71 | 7.71 | 4.30% | 6,992 |
| Jul 8, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Jul 7, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.71% | 100 |
| Jul 3, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Jul 2, 2025 | 7.28 | 7.42 | 7.28 | 7.34 | 7.34 | 1.94% | 2,327 |
| Jul 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.31% | 515 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.11 | 7.11 | 7.11 | -0.60% | 854 |
| Jun 27, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 2,021 |
| Jun 26, 2025 | 6.68 | 7.00 | 6.68 | 7.00 | 7.00 | 2.87% | 43,526 |
| Jun 25, 2025 | 6.71 | 6.81 | 6.71 | 6.81 | 6.81 | -2.79% | 222 |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 20, 2025 | 7.28 | 7.28 | 7.00 | 7.00 | 7.00 | 10.24% | 808 |
| Jun 18, 2025 | 6.17 | 6.35 | 6.08 | 6.35 | 6.35 | 1.28% | 5,490 |
| Jun 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 10.58% | 320 |
| Jun 16, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -6.28% | 5,050 |
| Jun 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 50 |
| Jun 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 500 |
| Jun 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 10, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -0.20% | 1,760 |
| Jun 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 2,000 |
| Jun 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.88% | 203 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 79 |
| Jun 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 4 |
| Jun 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 206 |
| Jun 2, 2025 | 5.74 | 5.90 | 5.54 | 5.90 | 5.90 | 3.33% | 1,490 |
| May 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.22% | 131 |
| May 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 58 |
| May 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 27, 2025 | 5.85 | 5.90 | 5.43 | 5.90 | 5.90 | 2.61% | 4,408 |
| May 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.03% | 300 |
| May 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.61% | 200 |
| May 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| May 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -6.55% | 279 |
| May 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 29 |
| May 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | 1,624 |
| May 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 384 |
| May 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 30 |