TSX:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	14.94	15.26	14.88	15.18	15.18	1.54%	351,504
May 29, 2025	15.05	15.22	14.88	14.95	14.95	0.13%	821,700
May 28, 2025	14.79	15.01	14.74	14.93	14.93	1.70%	620,635
May 27, 2025	14.71	14.74	14.55	14.68	14.68	-0.81%	483,700
May 26, 2025	14.58	14.88	14.58	14.80	14.80	2.00%	179,437
May 23, 2025	14.05	14.57	14.05	14.51	14.51	1.90%	787,138
May 22, 2025	14.18	14.26	14.02	14.24	14.24	-0.07%	686,034
May 21, 2025	14.43	14.66	14.12	14.25	14.25	-1.32%	936,190
May 20, 2025	14.35	14.47	14.23	14.44	14.44	0.70%	1,117,359
May 16, 2025	14.50	14.64	14.24	14.34	14.34	-0.42%	1,325,028
May 15, 2025	13.54	14.41	13.50	14.40	14.40	6.90%	1,054,900
May 14, 2025	13.66	13.77	13.45	13.47	13.47	-1.17%	355,900
May 13, 2025	13.56	13.90	13.51	13.63	13.63	0.96%	703,000
May 12, 2025	13.29	13.55	13.22	13.50	13.50	4.01%	714,000
May 9, 2025	12.94	13.00	12.76	12.98	12.98	0.70%	761,300
May 8, 2025	13.12	13.27	12.87	12.89	12.89	-1.23%	745,300
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