STO:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	1.45	1.47	1.29	1.30	1.30	-9.09%	18,653,744
Sep 15, 2025	1.24	1.44	1.24	1.43	1.43	15.32%	21,796,687
Sep 12, 2025	1.24	1.33	1.16	1.24	1.24	0.81%	13,179,425
Sep 11, 2025	1.35	1.37	1.18	1.23	1.23	-8.89%	15,792,009
Sep 10, 2025	1.19	1.42	1.17	1.35	1.35	15.38%	45,871,141
Sep 9, 2025	1.05	1.19	1.03	1.17	1.17	13.59%	16,618,017
Sep 8, 2025	1.01	1.06	0.99	1.03	1.03	3.10%	8,829,779
Sep 5, 2025	0.95	1.02	0.92	1.00	1.00	8.00%	14,634,139
Sep 4, 2025	0.89	0.95	0.87	0.93	0.93	4.28%	9,238,036
Sep 3, 2025	0.82	0.89	0.81	0.89	0.89	9.10%	7,544,903
Sep 2, 2025	0.81	0.83	0.80	0.81	0.81	1.50%	1,811,558
Sep 1, 2025	0.80	0.84	0.79	0.80	0.80	1.91%	5,471,160
Aug 29, 2025	0.81	0.82	0.79	0.79	0.79	-1.13%	2,725,199
Aug 28, 2025	0.80	0.82	0.79	0.80	0.80	-1.36%	2,288,433
Aug 27, 2025	0.81	0.81	0.78	0.81	0.81	0.37%	2,609,466
Aug 26, 2025	0.78	0.83	0.78	0.80	0.80	4.29%	6,120,290
Aug 25, 2025	0.77	0.78	0.76	0.77	0.77	-0.39%	3,180,379
Aug 22, 2025	0.77	0.78	0.76	0.77	0.77	-0.64%	854,011
Aug 21, 2025	0.76	0.78	0.75	0.78	0.78	2.77%	2,000,786
Aug 20, 2025	0.75	0.76	0.75	0.76	0.76	0.53%	1,957,082
Aug 19, 2025	0.79	0.79	0.75	0.75	0.75	-5.52%	7,567,124
Aug 18, 2025	0.80	0.80	0.78	0.80	0.80	0.25%	3,256,317
Aug 15, 2025	0.80	0.81	0.78	0.80	0.80	-0.13%	2,688,677
Aug 14, 2025	0.80	0.81	0.79	0.80	0.80	0.51%	1,907,188
Aug 13, 2025	0.81	0.82	0.79	0.79	0.79	-1.61%	1,284,725
Aug 12, 2025	0.81	0.83	0.80	0.81	0.81	-0.98%	1,655,863
Aug 11, 2025	0.83	0.83	0.81	0.81	0.81	-2.98%	2,568,210
Aug 8, 2025	0.84	0.85	0.83	0.84	0.84	-0.59%	1,276,877
Aug 7, 2025	0.84	0.85	0.83	0.84	0.84	0.96%	3,244,224
Aug 6, 2025	0.84	0.85	0.83	0.84	0.84	-0.60%	2,707,317
Aug 5, 2025	0.82	0.84	0.82	0.84	0.84	1.94%	4,253,059
Aug 4, 2025	0.79	0.83	0.79	0.82	0.82	4.30%	3,263,268
Aug 1, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	1,731,287
Jul 31, 2025	0.80	0.82	0.79	0.81	0.81	1.12%	3,099,348
Jul 30, 2025	0.79	0.81	0.78	0.80	0.80	1.65%	4,879,988
Jul 29, 2025	0.78	0.81	0.77	0.79	0.79	1.55%	3,043,957
Jul 28, 2025	0.77	0.79	0.76	0.78	0.78	2.24%	3,196,813
Jul 25, 2025	0.77	0.79	0.76	0.76	0.76	-	3,463,147
Jul 24, 2025	0.76	0.79	0.75	0.76	0.76	0.53%	3,023,179
Jul 23, 2025	0.76	0.76	0.75	0.76	0.76	0.53%	2,590,253
Jul 22, 2025	0.76	0.76	0.75	0.75	0.75	-0.53%	2,049,883
Jul 21, 2025	0.75	0.77	0.75	0.76	0.76	0.40%	2,866,207
Jul 18, 2025	0.76	0.77	0.74	0.75	0.75	-0.40%	2,339,449
Jul 17, 2025	0.75	0.78	0.75	0.76	0.76	1.07%	3,311,247
Jul 16, 2025	0.75	0.77	0.75	0.75	0.75	-0.66%	3,357,783
Jul 15, 2025	0.76	0.77	0.74	0.75	0.75	-1.18%	3,903,044
Jul 14, 2025	0.77	0.78	0.76	0.76	0.76	-2.69%	3,438,489
Jul 11, 2025	0.79	0.81	0.78	0.78	0.78	-0.38%	3,153,664
Jul 10, 2025	0.83	0.83	0.79	0.79	0.79	-0.51%	5,685,676
Jul 9, 2025	0.79	0.80	0.79	0.79	0.79	0.25%	5,731,398