TSX:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	23.21	23.21	22.85	23.16	-	-0.26%	98,255
Jul 20, 2026	23.19	23.33	23.16	23.22	23.22	-0.30%	316,283
Jul 17, 2026	23.07	23.51	23.07	23.29	23.29	-0.30%	273,283
Jul 16, 2026	22.71	23.59	22.70	23.36	23.36	1.43%	430,997
Jul 15, 2026	22.94	23.30	22.94	23.03	23.03	0.48%	439,566
Jul 14, 2026	23.14	23.40	22.67	22.92	22.92	-1.63%	864,196
Jul 13, 2026	23.83	23.83	23.28	23.30	23.30	-0.94%	310,066
Jul 10, 2026	23.73	23.88	23.44	23.52	23.52	-0.88%	1,277,890
Jul 9, 2026	23.70	24.06	23.68	23.73	23.73	-1.41%	1,068,898
Jul 8, 2026	24.01	24.38	23.74	24.07	24.07	-1.35%	1,443,733
Jul 7, 2026	24.10	24.41	23.99	24.40	24.40	1.75%	1,118,528
Jul 6, 2026	23.56	24.21	23.48	23.98	23.98	0.88%	858,143
Jul 3, 2026	22.51	24.20	22.51	23.77	23.77	5.74%	1,063,770
Jul 2, 2026	21.90	22.59	21.82	22.48	22.48	1.44%	451,471
Jun 30, 2026	21.26	22.21	21.26	22.16	22.16	-0.07%	295,676
Jun 29, 2026	22.34	22.60	22.12	22.28	22.18	-0.31%	759,585
Jun 26, 2026	22.53	22.94	22.19	22.35	22.24	-1.67%	1,653,424
Jun 25, 2026	22.58	22.87	22.46	22.73	22.62	1.02%	881,122
Jun 24, 2026	21.65	22.62	21.65	22.50	22.39	3.26%	1,756,218
Jun 23, 2026	21.11	21.86	21.11	21.79	21.69	1.82%	1,081,312
Jun 22, 2026	21.22	21.55	21.22	21.40	21.30	0.42%	661,928
Jun 19, 2026	21.32	21.53	21.27	21.31	21.21	-0.47%	225,999
Jun 18, 2026	21.14	21.52	21.06	21.41	21.31	0.42%	329,436
Jun 17, 2026	21.37	21.83	21.25	21.32	21.22	-1.84%	854,670
Jun 16, 2026	21.45	21.74	21.37	21.72	21.62	0.18%	392,614
Jun 15, 2026	21.44	21.80	21.43	21.68	21.58	-	225,906
Jun 12, 2026	21.46	21.75	21.45	21.68	21.58	0.37%	208,896
Jun 11, 2026	21.90	22.07	21.60	21.60	21.50	-1.28%	333,878
Jun 10, 2026	21.62	21.89	21.29	21.88	21.78	1.39%	1,344,024
Jun 9, 2026	21.10	21.61	21.00	21.58	21.48	2.42%	573,786
Jun 8, 2026	21.21	21.55	21.06	21.07	20.97	-1.22%	600,701
Jun 5, 2026	21.28	21.66	21.20	21.33	21.23	-0.88%	2,174,721
Jun 4, 2026	20.91	21.55	20.91	21.52	21.42	2.53%	395,215
Jun 3, 2026	20.41	20.99	20.41	20.99	20.89	2.84%	665,096
Jun 2, 2026	20.74	20.74	20.27	20.41	20.31	-1.40%	1,039,820
Jun 1, 2026	20.20	20.70	20.20	20.70	20.60	1.97%	1,197,438
May 29, 2026	20.54	20.62	20.24	20.30	20.20	-1.41%	2,268,376
May 28, 2026	20.71	20.93	20.46	20.59	20.49	-1.48%	1,658,312
May 27, 2026	21.03	21.41	20.89	20.90	20.80	-1.79%	1,423,862
May 26, 2026	21.01	21.56	21.01	21.28	21.18	-0.28%	1,005,530
May 25, 2026	21.10	21.52	21.10	21.34	21.24	-0.05%	306,883
May 22, 2026	21.39	21.60	21.23	21.35	21.25	-0.51%	975,823
May 21, 2026	21.60	21.70	21.40	21.46	21.36	-1.11%	556,773
May 20, 2026	21.87	22.05	21.66	21.70	21.60	-0.60%	573,025
May 19, 2026	22.05	22.39	21.79	21.83	21.73	-1.36%	726,204
May 15, 2026	22.09	22.19	21.19	22.13	22.03	0.45%	812,413
May 14, 2026	21.76	22.08	21.55	22.03	21.93	2.42%	391,591
May 13, 2026	21.59	21.70	21.14	21.51	21.41	-0.37%	770,223
May 12, 2026	21.36	21.96	21.36	21.59	21.49	-0.64%	394,354
May 11, 2026	21.57	21.75	21.46	21.73	21.63	-0.41%	1,323,859