SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
8.29
+0.60 (7.80%)
Apr 30, 2026, 10:10 AM EST
SGBAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.93% | 13,765 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 9.00% | 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 | 1.08% | 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 |
| Dec 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.02% | 500 |
| Dec 23, 2025 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 5.77% | 250 |
| Dec 18, 2025 | 6.31 | 6.31 | 6.02 | 6.02 | 6.02 | 2.35% | 13,499 |
| Dec 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -7.40% | 800 |
| Dec 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.34% | 5,001 |
| Dec 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.90% | 4,413 |
| Dec 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.43% | 305 |
| Dec 5, 2025 | 6.51 | 6.51 | 6.30 | 6.30 | 6.30 | 0.16% | 1,712 |
| Dec 4, 2025 | 6.45 | 6.45 | 6.29 | 6.29 | 6.29 | -0.16% | 1,289 |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.24% | 6,276 |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -4.19% | 104 |
| Nov 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 11.00% | 700 |
| Nov 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -12.70% | 1,000 |
| Nov 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 12.83% | 200 |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 306 |
| Nov 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3.72% | 5,016 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.36% | 3,000 |