SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
5.47
+0.11 (1.99%)
Sep 2, 2026, 2:51 PM EST
SGBAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.99% | 381 |
| Sep 1, 2026 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -5.57% | 525 |
| Aug 31, 2026 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | -1.22% | 1,065 |
| Aug 27, 2026 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 2.81% | 1,150 |
| Aug 25, 2026 | 5.81 | 5.82 | 5.59 | 5.59 | 5.59 | -1.11% | 1,300 |
| Aug 21, 2026 | 5.84 | 5.90 | 5.66 | 5.66 | 5.66 | -7.81% | 1,225 |
| Aug 19, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.60% | 250 |
| Aug 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.54% | 760 |
| Aug 13, 2026 | 6.58 | 6.58 | 6.13 | 6.21 | 6.21 | -4.31% | 1,800 |
| 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 |