TSX:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	15.52	15.82	15.52	15.78	15.78	2.00%	453,434
Jul 2, 2025	15.54	15.84	15.31	15.47	15.47	-0.64%	859,100
Jun 30, 2025	15.23	15.58	15.15	15.57	15.57	1.24%	602,600
Jun 27, 2025	15.30	15.39	15.19	15.38	15.28	0.07%	1,474,440
Jun 26, 2025	15.20	15.38	15.20	15.37	15.27	0.99%	357,600
Jun 25, 2025	14.93	15.30	14.93	15.22	15.12	1.60%	767,600
Jun 24, 2025	14.95	15.09	14.90	14.98	14.88	-0.79%	499,600
Jun 23, 2025	15.02	15.25	14.99	15.10	15.00	0.53%	581,416
Jun 20, 2025	15.50	15.56	14.93	15.02	14.92	-0.46%	1,691,900
Jun 19, 2025	15.60	15.61	14.97	15.09	14.99	-3.64%	449,521
Jun 18, 2025	15.76	15.86	15.60	15.66	15.56	-0.95%	1,018,500
Jun 17, 2025	15.98	15.98	15.73	15.81	15.71	-0.38%	531,739
Jun 16, 2025	15.75	15.95	15.59	15.87	15.77	1.28%	308,416
Jun 13, 2025	15.62	15.69	15.46	15.67	15.57	0.77%	306,338
Jun 12, 2025	15.64	15.66	15.46	15.55	15.45	-1.21%	433,500
Jun 11, 2025	15.43	15.79	15.34	15.74	15.64	2.47%	1,004,615
Jun 10, 2025	15.31	15.45	15.28	15.36	15.26	0.33%	355,604
Jun 9, 2025	15.12	15.38	15.04	15.31	15.21	1.73%	323,030
Jun 6, 2025	15.15	15.16	14.95	15.05	14.95	0.20%	219,100
Jun 5, 2025	15.01	15.08	14.85	15.02	14.92	0.74%	802,700
Jun 4, 2025	15.35	15.35	14.90	14.91	14.81	-2.49%	873,722
Jun 3, 2025	15.08	15.40	15.05	15.29	15.19	1.19%	481,500
Jun 2, 2025	15.32	15.33	15.02	15.11	15.01	-1.37%	518,500
May 30, 2025	14.94	15.34	14.88	15.32	15.22	2.47%	1,053,936
May 29, 2025	15.05	15.22	14.88	14.95	14.85	0.13%	821,700
May 28, 2025	14.79	15.01	14.74	14.93	14.83	1.70%	620,635
May 27, 2025	14.71	14.74	14.55	14.68	14.58	-0.81%	483,700
May 26, 2025	14.58	14.88	14.58	14.80	14.70	2.00%	179,437
May 23, 2025	14.05	14.57	14.05	14.51	14.42	1.90%	787,138
May 22, 2025	14.18	14.26	14.02	14.24	14.15	-0.07%	686,034
May 21, 2025	14.43	14.66	14.12	14.25	14.16	-1.32%	936,100
May 20, 2025	14.35	14.47	14.23	14.44	14.35	0.70%	1,117,200
May 16, 2025	14.50	14.64	14.24	14.34	14.25	-0.42%	1,325,028
May 15, 2025	13.54	14.41	13.50	14.40	14.31	6.90%	1,054,900
May 14, 2025	13.66	13.77	13.45	13.47	13.38	-1.17%	355,900
May 13, 2025	13.56	13.90	13.51	13.63	13.54	0.96%	703,000
May 12, 2025	13.29	13.55	13.22	13.50	13.41	4.01%	714,000
May 9, 2025	12.94	13.00	12.76	12.98	12.90	0.70%	761,300
May 8, 2025	13.12	13.27	12.87	12.89	12.81	-1.23%	745,300
May 7, 2025	12.62	13.05	12.61	13.05	12.97	3.24%	660,300
May 6, 2025	12.71	12.97	12.61	12.64	12.56	-0.63%	686,500
May 5, 2025	13.36	13.36	12.72	12.72	12.64	-6.74%	1,561,700
May 2, 2025	13.52	13.90	13.07	13.64	13.55	3.65%	762,700
May 1, 2025	13.15	13.35	12.74	13.16	13.07	0.23%	1,082,600
Apr 30, 2025	13.10	13.22	12.85	13.13	13.04	-1.13%	575,300
Apr 29, 2025	13.12	13.32	13.01	13.28	13.19	0.61%	285,000
Apr 28, 2025	13.10	13.30	13.08	13.20	13.11	0.46%	277,000
Apr 25, 2025	13.13	13.35	13.08	13.14	13.05	-2.01%	433,529
Apr 24, 2025	12.99	13.44	12.88	13.41	13.32	4.36%	544,700
Apr 23, 2025	13.28	13.31	12.82	12.85	12.77	0.31%	523,200