SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
6.49
+0.33 (5.39%)
At close: Aug 11, 2026
SGBAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5.39% | 210 |
| Aug 10, 2026 | 6.14 | 6.40 | 6.14 | 6.16 | 6.16 | -0.68% | 804 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.60% | 165 |
| Aug 4, 2026 | 6.40 | 6.71 | 6.40 | 6.71 | 6.71 | 4.03% | 2,600 |
| Aug 3, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | -1.07% | 900 |
| Jul 31, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 1,860 |
| Jul 30, 2026 | 6.61 | 6.61 | 6.52 | 6.52 | 6.52 | -13.83% | 1,495 |
| Jul 29, 2026 | 7.62 | 7.62 | 7.57 | 7.57 | 7.57 | -5.53% | 410 |
| Jul 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.72% | 265 |
| Jul 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 5,050 |
| Jul 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | 141 |
| Jul 20, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | 527 |
| Jul 17, 2026 | 7.81 | 7.96 | 7.81 | 7.95 | 7.95 | -6.47% | 800 |
| Jul 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.03% | 8,055 |
| Jul 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.53% | 125 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.03% | 1,510 |
| Jul 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.85% | 1,000 |
| Jul 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.33% | 500 |
| Jul 1, 2026 | 9.10 | 9.10 | 8.80 | 9.05 | 9.05 | 6.85% | 5,669 |
| Jun 30, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 12.93% | 2,325 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.32% | 3,700 |
| Jun 25, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.54% | 400 |
| Jun 24, 2026 | 8.00 | 8.00 | 7.35 | 7.37 | 7.37 | -11.74% | 5,334 |
| Jun 23, 2026 | 8.42 | 8.46 | 8.35 | 8.35 | 8.35 | 2.33% | 5,750 |
| Jun 22, 2026 | 8.22 | 8.22 | 8.00 | 8.16 | 8.16 | -2.86% | 6,368 |
| Jun 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | 160 |
| Jun 17, 2026 | 8.92 | 8.92 | 8.70 | 8.70 | 8.70 | 3.57% | 350 |
| Jun 16, 2026 | 9.00 | 9.12 | 8.40 | 8.40 | 8.40 | -9.68% | 10,864 |
| Jun 15, 2026 | 9.25 | 9.49 | 9.10 | 9.30 | 9.30 | 2.65% | 3,790 |
| Jun 12, 2026 | 9.06 | 9.50 | 9.06 | 9.06 | 9.06 | -5.62% | 2,500 |
| Jun 11, 2026 | 9.00 | 9.62 | 9.00 | 9.60 | 9.60 | -2.24% | 3,840 |
| Jun 8, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 8.51% | 2,315 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.05 | 9.05 | 9.05 | -11.71% | 845 |
| Jun 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 7.89% | 1,089 |
| Jun 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -8.21% | 134 |
| 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 |