STO:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.11	0.13	0.11	0.13	0.13	16.79%	14,753,110
Mar 3, 2026	0.12	0.12	0.11	0.11	0.11	-12.18%	33,799,810
Mar 2, 2026	0.13	0.14	0.12	0.12	0.12	-10.47%	40,806,580
Feb 27, 2026	0.09	0.15	0.08	0.14	0.14	-46.28%	220,467,400
Feb 26, 2026	0.27	0.29	0.25	0.26	0.26	-1.70%	19,250,130
Feb 25, 2026	0.24	0.27	0.24	0.26	0.26	13.30%	16,623,260
Feb 24, 2026	0.23	0.24	0.23	0.23	0.23	-0.43%	11,061,120
Feb 23, 2026	0.25	0.26	0.23	0.23	0.23	-3.70%	8,082,102
Feb 20, 2026	0.25	0.26	0.24	0.24	0.24	-3.57%	8,048,919
Feb 19, 2026	0.26	0.27	0.24	0.25	0.25	-3.08%	8,536,252
Feb 18, 2026	0.28	0.28	0.26	0.26	0.26	-6.31%	8,359,634
Feb 17, 2026	0.29	0.29	0.26	0.28	0.28	-2.63%	9,219,227
Feb 16, 2026	0.28	0.30	0.27	0.29	0.29	2.89%	11,186,590
Feb 13, 2026	0.29	0.31	0.26	0.28	0.28	-1.07%	16,270,540
Feb 12, 2026	0.26	0.34	0.26	0.28	0.28	8.32%	52,860,620
Feb 11, 2026	0.27	0.28	0.23	0.26	0.26	-4.26%	41,406,580
Feb 10, 2026	0.20	0.27	0.19	0.27	0.27	48.84%	79,216,560
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%	4,216,194
Jan 29, 2026	0.78	0.79	0.75	0.79	0.79	1.16%	1,908,437
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%	2,292,520
Jan 22, 2026	0.79	0.83	0.79	0.82	0.82	5.10%	1,781,059
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%	3,972,377
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