TSX:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	13.12	13.27	12.87	12.89	12.89	-1.23%	745,266
May 7, 2025	12.62	13.05	12.61	13.05	13.05	3.24%	660,584
May 6, 2025	12.71	12.97	12.61	12.64	12.64	-0.63%	686,500
May 5, 2025	13.36	13.36	12.72	12.72	12.72	-6.74%	1,561,700
May 2, 2025	13.52	13.90	13.07	13.64	13.64	3.65%	762,700
May 1, 2025	13.15	13.35	12.74	13.16	13.16	0.23%	1,082,600
Apr 30, 2025	13.10	13.22	12.85	13.13	13.13	-1.13%	575,300
Apr 29, 2025	13.12	13.32	13.01	13.28	13.28	0.61%	285,000
Apr 28, 2025	13.10	13.30	13.08	13.20	13.20	0.46%	277,000
Apr 25, 2025	13.13	13.35	13.08	13.14	13.14	-2.01%	433,529
Apr 24, 2025	12.99	13.44	12.88	13.41	13.41	4.36%	544,700
Apr 23, 2025	13.28	13.31	12.82	12.85	12.85	0.31%	523,200
Apr 22, 2025	12.70	12.95	12.54	12.81	12.81	2.23%	470,000
Apr 21, 2025	12.70	12.71	12.51	12.53	12.53	-2.64%	309,617
Apr 17, 2025	12.89	13.17	12.85	12.87	12.87	0.08%	338,400
Apr 16, 2025	12.53	12.96	12.53	12.86	12.86	2.23%	578,900
Apr 15, 2025	12.50	12.76	12.46	12.58	12.58	0.56%	1,178,823
Apr 14, 2025	12.81	12.83	12.30	12.51	12.51	-0.32%	800,402
Apr 11, 2025	12.40	12.73	12.21	12.55	12.55	0.97%	1,352,138
Apr 10, 2025	13.22	13.22	12.25	12.43	12.43	-7.93%	644,312
Apr 9, 2025	12.22	13.69	12.10	13.50	13.50	9.40%	1,776,400
Apr 8, 2025	13.88	13.88	12.19	12.34	12.34	-2.30%	1,485,600
Apr 7, 2025	12.24	13.18	12.04	12.63	12.63	-2.85%	928,400
Apr 4, 2025	14.97	15.03	12.93	13.00	13.00	-15.64%	1,458,619
Apr 3, 2025	15.10	15.54	15.09	15.41	15.41	-2.96%	1,064,600
Apr 2, 2025	15.75	15.89	15.67	15.88	15.88	0.89%	686,500
Apr 1, 2025	15.55	15.74	15.37	15.74	15.74	0.38%	559,917
Mar 31, 2025	15.74	15.93	15.59	15.68	15.58	-1.01%	879,624
Mar 28, 2025	15.71	15.88	15.67	15.84	15.74	0.38%	483,600
Mar 27, 2025	15.81	15.85	15.64	15.78	15.68	-0.13%	880,100
Mar 26, 2025	15.97	16.03	15.77	15.80	15.70	-0.38%	478,300
Mar 25, 2025	15.88	15.99	15.79	15.86	15.76	-0.25%	851,100
Mar 24, 2025	15.75	16.25	15.75	15.90	15.80	1.86%	1,381,400
Mar 21, 2025	15.38	15.75	15.34	15.61	15.51	0.39%	3,073,400
Mar 20, 2025	15.15	15.65	15.02	15.55	15.45	3.60%	808,200
Mar 19, 2025	14.83	15.16	14.83	15.01	14.91	1.49%	598,642
Mar 18, 2025	14.72	14.84	14.63	14.79	14.70	0.75%	1,111,900
Mar 17, 2025	14.33	14.76	14.10	14.68	14.59	2.23%	1,497,042
Mar 14, 2025	14.38	14.50	14.25	14.36	14.27	0.35%	534,430
Mar 13, 2025	14.39	14.39	14.13	14.31	14.22	-0.62%	1,132,300
Mar 12, 2025	14.45	14.58	14.19	14.40	14.31	0.35%	1,056,039
Mar 11, 2025	14.05	14.36	13.97	14.35	14.26	2.14%	1,406,131
Mar 10, 2025	13.77	14.07	13.57	14.05	13.96	1.15%	774,800
Mar 7, 2025	13.54	13.90	13.47	13.89	13.80	2.21%	651,513
Mar 6, 2025	13.47	13.72	13.26	13.59	13.50	-0.07%	664,835
Mar 5, 2025	13.41	13.69	13.34	13.60	13.51	0.74%	1,160,047
Mar 4, 2025	13.54	13.68	13.03	13.50	13.41	-0.95%	1,140,637
Mar 3, 2025	14.45	14.58	13.54	13.63	13.54	-5.28%	1,508,318
Feb 28, 2025	14.00	14.44	13.93	14.39	14.30	2.71%	1,680,700
Feb 27, 2025	14.39	14.43	14.00	14.01	13.92	-2.10%	1,745,300