STO:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.80	0.83	0.79	0.80	-	0.76%	1,066,808
Jan 20, 2026	0.85	0.86	0.79	0.79	0.79	-8.99%	6,131,129
Jan 19, 2026	0.88	0.88	0.79	0.87	0.87	-5.24%	5,743,682
Jan 16, 2026	0.89	0.93	0.88	0.92	0.92	1.78%	1,163,672
Jan 15, 2026	0.92	0.93	0.88	0.90	0.90	-2.49%	2,057,226
Jan 14, 2026	0.89	0.96	0.89	0.92	0.92	4.29%	2,265,284
Jan 13, 2026	0.83	0.89	0.82	0.89	0.89	5.99%	3,125,923
Jan 12, 2026	0.79	0.84	0.78	0.84	0.84	3.86%	1,826,526
Jan 9, 2026	0.79	0.81	0.79	0.80	0.80	0.63%	1,013,235
Jan 8, 2026	0.78	0.81	0.78	0.80	0.80	1.78%	1,063,184
Jan 7, 2026	0.79	0.79	0.77	0.79	0.79	-1.75%	1,774,531
Jan 5, 2026	0.81	0.81	0.78	0.80	0.80	-3.27%	881,938
Jan 2, 2026	0.80	0.83	0.79	0.83	0.83	2.23%	963,032
Dec 30, 2025	0.82	0.83	0.80	0.81	0.81	-1.94%	1,300,960
Dec 29, 2025	0.83	0.84	0.80	0.82	0.82	-0.48%	1,756,459
Dec 23, 2025	0.79	0.85	0.79	0.83	0.83	6.02%	1,942,150
Dec 22, 2025	0.80	0.80	0.77	0.78	0.78	-1.88%	1,693,262
Dec 19, 2025	0.77	0.81	0.77	0.80	0.80	2.71%	1,165,716
Dec 18, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	955,870
Dec 17, 2025	0.78	0.81	0.77	0.79	0.79	1.68%	1,361,501
Dec 16, 2025	0.79	0.80	0.77	0.77	0.77	-1.03%	1,588,251
Dec 15, 2025	0.80	0.81	0.78	0.78	0.78	-1.39%	2,492,528
Dec 12, 2025	0.83	0.84	0.79	0.79	0.79	-5.83%	3,578,191
Dec 11, 2025	0.81	0.84	0.80	0.84	0.84	3.19%	1,168,577
Dec 10, 2025	0.81	0.82	0.80	0.81	0.81	-	741,397
Dec 9, 2025	0.81	0.82	0.80	0.81	0.81	0.49%	1,307,284
Dec 8, 2025	0.84	0.85	0.80	0.81	0.81	-4.93%	2,234,499
Dec 5, 2025	0.83	0.86	0.83	0.85	0.85	1.19%	1,281,656
Dec 4, 2025	0.86	0.87	0.83	0.84	0.84	-1.41%	1,351,861
Dec 3, 2025	0.86	0.87	0.84	0.85	0.85	-0.23%	821,373
Dec 2, 2025	0.90	0.90	0.84	0.86	0.86	-4.68%	1,308,791
Dec 1, 2025	0.87	0.91	0.85	0.90	0.90	3.58%	1,324,650
Nov 28, 2025	0.84	0.87	0.84	0.87	0.87	3.34%	1,017,436
Nov 27, 2025	0.84	0.87	0.83	0.84	0.84	0.36%	1,385,524
Nov 26, 2025	0.85	0.88	0.83	0.84	0.84	-1.65%	1,313,569
Nov 25, 2025	0.84	0.87	0.83	0.85	0.85	1.19%	1,498,827
Nov 24, 2025	0.82	0.85	0.82	0.84	0.84	1.94%	1,320,153
Nov 21, 2025	0.83	0.83	0.79	0.82	0.82	-2.37%	3,161,011
Nov 20, 2025	0.86	0.86	0.83	0.84	0.84	-1.86%	2,130,945
Nov 19, 2025	0.80	0.87	0.76	0.86	0.86	4.88%	3,607,513
Nov 18, 2025	0.87	0.88	0.79	0.82	0.82	-6.71%	5,492,424
Nov 17, 2025	0.89	0.89	0.84	0.88	0.88	-2.33%	4,758,890
Nov 14, 2025	1.01	1.01	0.88	0.90	0.90	-11.07%	7,104,315
Nov 13, 2025	0.98	1.02	0.98	1.01	1.01	3.48%	1,122,208
Nov 12, 2025	0.98	0.99	0.96	0.98	0.98	-0.61%	1,072,169
Nov 11, 2025	0.99	1.01	0.97	0.98	0.98	-0.91%	1,176,241
Nov 10, 2025	1.00	1.01	0.98	0.99	0.99	-0.20%	1,720,658
Nov 7, 2025	1.01	1.01	0.98	1.00	1.00	-1.29%	1,782,474
Nov 6, 2025	1.00	1.02	0.98	1.01	1.01	0.80%	1,757,791
Nov 5, 2025	1.03	1.03	0.99	1.00	1.00	-3.47%	1,999,664