STO:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.79	0.81	0.78	0.79	0.79	-1.13%	5,835,632
Jul 7, 2025	0.77	0.80	0.76	0.80	0.80	3.38%	5,995,368
Jul 4, 2025	0.81	0.81	0.77	0.77	0.77	-4.58%	5,896,333
Jul 3, 2025	0.81	0.83	0.80	0.81	0.81	-0.62%	3,458,793
Jul 2, 2025	0.81	0.82	0.81	0.81	0.81	0.50%	4,846,754
Jul 1, 2025	0.80	0.82	0.80	0.81	0.81	0.62%	4,029,938
Jun 30, 2025	0.84	0.86	0.80	0.80	0.80	-3.72%	5,562,951
Jun 27, 2025	0.81	0.84	0.80	0.83	0.83	4.38%	9,461,621
Jun 26, 2025	0.88	0.88	0.79	0.80	0.80	-11.22%	13,412,287
Jun 25, 2025	0.83	0.91	0.82	0.90	0.90	8.96%	5,424,925
Jun 24, 2025	0.81	0.83	0.79	0.83	0.83	1.98%	1,536,516
Jun 23, 2025	0.78	0.81	0.76	0.81	0.81	4.65%	1,521,968
Jun 19, 2025	0.82	0.82	0.77	0.77	0.77	-4.91%	2,493,329
Jun 18, 2025	0.81	0.81	0.78	0.81	0.81	-	1,585,090
Jun 17, 2025	0.83	0.83	0.80	0.81	0.81	-1.57%	1,508,671