SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
6.55
0.00 (0.00%)
Sep 3, 2025, 8:00 PM EDT
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 102 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | 450 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 28, 2025 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | 0.04% | 3,618 |
| Aug 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.69% | 999 |
| Aug 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 5,702 |
| Aug 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.12% | 1,066 |
| Aug 21, 2025 | 6.93 | 6.93 | 6.85 | 6.86 | 6.86 | 1.23% | 30,525 |
| Aug 20, 2025 | 6.92 | 6.92 | 6.78 | 6.78 | 6.78 | -2.52% | 6,572 |
| Aug 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 237 |
| Aug 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.25% | 1,000 |
| Aug 15, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 460 |
| Aug 14, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.66% | 134 |
| Aug 13, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.97% | 175 |
| Aug 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Aug 11, 2025 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | -0.84% | 350 |
| Aug 8, 2025 | 7.25 | 7.34 | 7.15 | 7.15 | 7.15 | 3.20% | 3,838 |
| Aug 7, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -5.48% | 276 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 173 |
| Aug 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.68% | 730 |
| Aug 4, 2025 | 6.92 | 7.33 | 6.92 | 7.07 | 7.07 | 3.97% | 19,622 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1 |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.80% | 1,546 |
| Jul 30, 2025 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | -3.53% | 1,233 |
| Jul 29, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 35 |
| Jul 28, 2025 | 6.80 | 7.11 | 6.80 | 7.11 | 7.11 | -3.84% | 5,469 |
| Jul 25, 2025 | 7.55 | 7.55 | 7.39 | 7.39 | 7.39 | -3.90% | 237 |
| Jul 24, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.26% | 141 |
| Jul 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.34% | 823 |
| Jul 22, 2025 | 7.46 | 7.70 | 7.46 | 7.70 | 7.70 | 4.78% | 2,515 |
| Jul 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 54 |
| Jul 18, 2025 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | -0.01% | 2,300 |
| Jul 17, 2025 | 7.15 | 7.40 | 7.15 | 7.35 | 7.35 | 5.76% | 3,609 |
| Jul 16, 2025 | 6.75 | 7.49 | 6.75 | 6.95 | 6.95 | -4.53% | 2,902 |
| 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 |