SES S.A. (SGBAF)
OTCMKTS · Delayed Price · Currency is USD
4.820
+0.200 (4.33%)
Nov 6, 2026, 4:00 PM EST
SGBAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | -4.52% | 30,336 |
| Nov 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 113 |
| Oct 28, 2026 | 4.52 | 4.82 | 4.52 | 4.82 | 4.82 | -0.62% | 7,930 |
| Oct 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.41% | 2,000 |
| Oct 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.42% | 2,000 |
| Oct 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.78% | 100 |
| Oct 16, 2026 | 4.60 | 4.81 | 4.60 | 4.81 | 4.81 | 14.52% | 1,928 |
| Oct 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.28% | 1,301 |
| Oct 13, 2026 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | -0.87% | 26,110 |
| Oct 9, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -3.76% | 8,162 |
| Oct 8, 2026 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -6.20% | 1,300 |
| Oct 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | 10,750 |
| Oct 5, 2026 | 4.73 | 4.73 | 4.59 | 4.65 | 4.65 | - | 7,600 |
| Oct 2, 2026 | 4.94 | 4.94 | 4.65 | 4.65 | 4.65 | - | 1,500 |
| Oct 1, 2026 | 4.75 | 4.91 | 4.65 | 4.65 | 4.65 | -5.87% | 7,000 |
| Sep 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.60% | 100 |
| Sep 28, 2026 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | -5.69% | 1,110 |
| Sep 24, 2026 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | -3.45% | 1,000 |
| Sep 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.53% | 176 |
| Sep 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | 144 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.94% | 133 |
| 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 |