SES S.A. (SGBAF)
OTCMKTS
· Delayed Price · Currency is USD
5.30
-0.14 (-2.57%)
Apr 23, 2025, 4:00 PM EDT
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.33% | 200 |
| Apr 22, 2025 | 5.66 | 5.66 | 5.50 | 5.54 | 5.54 | 2.21% | 10,561 |
| Apr 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 18 |
| Apr 17, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.46% | 1,000 |
| Apr 16, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -3.56% | 1,100 |
| Apr 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 8 |
| Apr 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.05% | 209 |
| Apr 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 23 |
| Apr 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Apr 9, 2025 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 1.22% | 243 |
| Apr 8, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 286 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | -7.72% | 1,413 |
| Apr 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 23 |
| Apr 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.55% | 1,035 |
| Apr 2, 2025 | 5.63 | 5.79 | 5.63 | 5.79 | 5.79 | -3.50% | 647 |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.35% | 2,000 |
| Mar 31, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.70% | 500 |
| Mar 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 20 |
| Mar 27, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 1 |
| Mar 26, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3.78% | 200 |
| Mar 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Mar 24, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Mar 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.22% | 2,699 |
| Mar 20, 2025 | 5.51 | 5.75 | 5.51 | 5.75 | 5.75 | -8.23% | 2,028 |
| Mar 19, 2025 | 5.75 | 6.27 | 5.75 | 6.27 | 6.27 | 7.85% | 298 |
| Mar 18, 2025 | 6.13 | 6.13 | 5.81 | 5.81 | 5.81 | -10.62% | 2,975 |
| Mar 17, 2025 | 6.45 | 6.57 | 6.45 | 6.50 | 6.50 | 9.43% | 6,544 |
| 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 | - | - |