SES S.A. (SGBAF)
OTCMKTS
· Delayed Price · Currency is USD
6.15
+0.10 (1.65%)
Jun 13, 2025, 9:44 AM EDT
SES S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 10.90% | 6,628 |
| Apr 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 11.29% | 1,250 |
| Apr 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.58% | 914 |
| Apr 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -8.73% | 1,983 |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 25 |
| Apr 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 2,124 |
| 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 |