SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
10.35
-0.40 (-3.72%)
Jun 2, 2026, 9:30 AM EST
SGBAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.72% | 240 |
| Jun 1, 2026 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | -2.09% | 2,025 |
| May 29, 2026 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | -2.41% | 1,345 |
| May 28, 2026 | 11.23 | 11.40 | 11.23 | 11.25 | 11.25 | 2.63% | 9,150 |
| May 27, 2026 | 10.90 | 11.00 | 10.90 | 10.96 | 10.96 | 0.94% | 1,990 |
| May 26, 2026 | 10.69 | 10.86 | 10.69 | 10.86 | 10.86 | 5.13% | 6,355 |
| May 22, 2026 | 9.90 | 10.33 | 9.73 | 10.33 | 10.33 | 0.29% | 17,866 |
| May 21, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 6.19% | 3,400 |
| May 20, 2026 | 9.41 | 9.70 | 9.41 | 9.70 | 9.70 | 7.78% | 2,950 |
| May 19, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 1,384 |
| May 14, 2026 | 9.66 | 9.67 | 8.99 | 9.10 | 9.10 | -1.30% | 4,359 |
| May 12, 2026 | 8.90 | 9.22 | 8.90 | 9.22 | 9.22 | 10.68% | 2,650 |
| May 11, 2026 | 8.48 | 8.48 | 8.33 | 8.33 | 8.33 | -3.77% | 5,500 |
| May 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -3.92% | 225 |
| May 6, 2026 | 8.85 | 9.01 | 8.85 | 9.01 | 9.01 | 2.97% | 2,470 |
| May 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 600 |
| May 4, 2026 | 8.37 | 8.70 | 8.28 | 8.70 | 8.70 | 4.95% | 3,901 |
| Apr 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 7.80% | 600 |
| Apr 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.19% | 683 |
| Apr 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.46% | 150 |
| Apr 21, 2026 | 7.55 | 7.67 | 7.54 | 7.67 | 7.67 | 2.06% | 2,345 |
| Apr 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.69% | 100 |
| Apr 15, 2026 | 7.64 | 7.64 | 7.32 | 7.32 | 7.32 | -4.46% | 1,700 |
| Apr 14, 2026 | 7.55 | 7.66 | 7.28 | 7.66 | 7.66 | 1.46% | 1,730 |
| Apr 10, 2026 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | 2.72% | 600 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.59% | 100 |
| Apr 2, 2026 | 7.48 | 7.48 | 7.24 | 7.24 | 7.24 | -0.92% | 13,765 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.99% | 100 |
| Mar 16, 2026 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | -8.41% | 1,972 |
| Mar 5, 2026 | 7.22 | 7.32 | 7.18 | 7.32 | 7.32 | 1.88% | 2,300 |
| Mar 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -7.98% | 103 |
| Feb 23, 2026 | 7.96 | 7.96 | 7.80 | 7.80 | 7.80 | 1.07% | 300 |
| Feb 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% | 2,023 |
| Feb 12, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -5.98% | 100 |
| Feb 10, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 0.86% | 2,136 |
| Feb 9, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 100 |
| Feb 3, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.33% | 1,005 |
| Feb 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.42% | 144 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -11.11% | 700 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 13.70% | 1,390 |
| Jan 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | 100 |
| Jan 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -6.45% | 760 |
| Jan 20, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 7.97% | 550 |
| Jan 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.52% | 300 |
| Jan 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | 10,000 |
| Jan 12, 2026 | 7.10 | 7.56 | 7.10 | 7.56 | 7.56 | 8.31% | 230 |
| Jan 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.87% | 299 |
| Jan 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 1,545 |
| Jan 5, 2026 | 6.42 | 6.58 | 6.38 | 6.40 | 6.40 | -1.16% | 47,980 |
| Dec 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.70% | 100 |