SES S.A. (SGBAF)
OTCMKTS
· Delayed Price · Currency is USD
5.94
0.00 (0.00%)
Mar 14, 2025, 4:00 PM EST
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 5.91 | 6.04 | 5.91 | 5.94 | 5.94 | -2.97% | 1,442 |
| Mar 13, 2025 | 6.00 | 6.17 | 5.99 | 6.12 | 6.12 | 0.86% | 26,750 |
| Mar 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.98% | 200 |
| Mar 11, 2025 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | 4.25% | 2,540 |
| Mar 10, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | 8.89% | 1,501 |
| Mar 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.55% | 593 |
| Mar 6, 2025 | 5.80 | 5.97 | 5.41 | 5.97 | 5.97 | 13.28% | 6,080 |
| Mar 5, 2025 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -3.66% | 8,236 |
| Mar 4, 2025 | 5.25 | 5.47 | 5.25 | 5.47 | 5.47 | 18.68% | 8,609 |
| Mar 3, 2025 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | -1.73% | 1,766 |
| Feb 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 6.59% | 200 |
| Feb 27, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 10.00% | 2,750 |
| Feb 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.30% | 1,035 |
| Feb 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 39 |
| Feb 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.13% | 253 |
| Feb 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 500 |
| Feb 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.75% | 209 |
| Feb 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 18, 2025 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | -0.70% | 5,783 |
| Feb 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 50 |
| Feb 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.15% | 474 |
| Feb 12, 2025 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 4.56% | 8,282 |
| Feb 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Feb 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 112 |
| Feb 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 9.42% | 12,613 |
| Feb 6, 2025 | 3.54 | 3.63 | 3.54 | 3.61 | 3.61 | 10.91% | 894 |
| Feb 5, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 0.31% | 20,429 |
| Feb 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Feb 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.07% | 827 |
| Jan 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.46% | 199 |
| Jan 30, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.90% | 1,956 |
| Jan 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.98% | 174 |
| Jan 28, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | 1,000 |
| Jan 27, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | 3.40% | 1,695 |
| Jan 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.05% | 173 |
| Jan 23, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.63% | 783 |
| Jan 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 7.31% | 323 |
| Jan 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.76% | 107 |
| Jan 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.08% | 165 |
| Jan 13, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | - | 786 |
| Jan 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -15.22% | 285 |
| Jan 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 7, 2025 | 3.21 | 3.68 | 3.21 | 3.68 | 3.68 | 6.05% | 335 |
| Jan 6, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 8.10% | 393 |
| Jan 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jan 2, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 5.11% | 320 |
| Dec 31, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 79 |