TSX:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	24.10	24.24	24.02	24.14	-	0.67%	31,763
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
May 8, 2026	21.58	22.03	21.58	21.82	21.72	-0.27%	352,566
May 7, 2026	21.33	21.96	21.33	21.88	21.78	1.25%	610,547
May 6, 2026	21.11	21.93	21.11	21.61	21.51	-0.28%	1,534,540
May 5, 2026	21.96	22.12	21.45	21.67	21.57	-1.81%	1,560,122
May 4, 2026	22.53	22.54	21.98	22.07	21.97	-1.82%	445,793
May 1, 2026	22.87	23.30	22.44	22.48	22.37	-2.89%	462,151
Apr 30, 2026	23.23	23.50	22.81	23.15	23.04	-0.69%	925,987
Apr 29, 2026	23.11	23.40	23.06	23.31	23.20	0.47%	607,327
Apr 28, 2026	22.96	23.22	22.77	23.20	23.09	1.13%	494,184
Apr 27, 2026	23.20	23.47	22.92	22.94	22.83	-1.55%	1,204,393