STO:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.20	0.27	0.19	0.27	-	48.84%	79,171,688
Feb 9, 2026	0.24	0.28	0.16	0.18	0.18	-72.52%	344,691,800
Feb 6, 2026	0.65	0.68	0.65	0.66	0.66	2.17%	4,761,170
Feb 5, 2026	0.71	0.71	0.65	0.65	0.65	-8.89%	5,080,132
Feb 4, 2026	0.73	0.74	0.69	0.71	0.71	-3.80%	5,415,693
Feb 3, 2026	0.73	0.75	0.72	0.74	0.74	1.24%	1,819,841
Feb 2, 2026	0.70	0.74	0.69	0.73	0.73	-2.02%	3,234,791
Jan 30, 2026	0.79	0.79	0.73	0.74	0.74	-5.35%	4,184,931
Jan 29, 2026	0.78	0.79	0.75	0.79	0.79	1.16%	1,903,861
Jan 28, 2026	0.79	0.80	0.77	0.78	0.78	-2.14%	2,796,581
Jan 27, 2026	0.79	0.82	0.78	0.79	0.79	0.38%	1,582,358
Jan 26, 2026	0.80	0.81	0.78	0.79	0.79	-1.62%	1,393,554
Jan 23, 2026	0.83	0.84	0.79	0.80	0.80	-2.55%	2,133,658
Jan 22, 2026	0.79	0.83	0.79	0.82	0.82	5.10%	1,417,007
Jan 21, 2026	0.80	0.83	0.77	0.78	0.78	-0.76%	2,712,949
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