TSX:SES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	23.25	23.90	22.47	22.73	-	6.41%	6,386,119
Apr 10, 2026	21.20	21.40	21.10	21.36	21.36	0.33%	176,894
Apr 9, 2026	21.75	22.05	21.17	21.29	21.29	-2.07%	426,493
Apr 8, 2026	21.32	21.77	20.86	21.74	21.74	0.09%	509,143
Apr 7, 2026	21.74	22.13	21.50	21.72	21.72	-0.09%	230,243
Apr 6, 2026	21.78	21.97	21.66	21.74	21.74	-0.73%	137,152
Apr 2, 2026	21.27	22.25	21.27	21.90	21.90	3.16%	345,837
Apr 1, 2026	21.61	21.99	20.86	21.23	21.23	-2.75%	689,361
Mar 31, 2026	22.63	23.00	21.39	21.83	21.73	-2.80%	529,635
Mar 30, 2026	22.47	22.97	22.39	22.46	22.35	0.27%	476,173
Mar 27, 2026	22.52	22.64	22.14	22.40	22.29	-0.97%	553,210
Mar 26, 2026	22.21	22.73	22.21	22.62	22.51	1.34%	1,286,184
Mar 25, 2026	22.30	22.45	21.89	22.32	22.21	0.04%	598,185
Mar 24, 2026	22.03	22.83	22.03	22.31	22.20	0.77%	826,831
Mar 23, 2026	22.01	22.30	21.74	22.14	22.03	-	1,385,479
Mar 20, 2026	21.44	22.17	21.36	22.14	22.03	3.65%	5,049,104
Mar 19, 2026	20.83	21.63	20.83	21.36	21.26	2.45%	663,490
Mar 18, 2026	20.97	21.38	20.78	20.85	20.75	-0.90%	576,311
Mar 17, 2026	20.97	21.39	20.82	21.04	20.94	0.67%	682,769
Mar 16, 2026	20.25	20.92	20.16	20.90	20.80	3.57%	393,576
Mar 13, 2026	20.26	20.44	20.08	20.18	20.08	-0.30%	347,913
Mar 12, 2026	20.44	20.60	20.21	20.24	20.14	-1.84%	445,086
Mar 11, 2026	19.39	20.74	19.23	20.62	20.52	6.89%	794,293
Mar 10, 2026	19.16	19.43	18.97	19.29	19.20	-	435,895
Mar 9, 2026	19.20	19.43	19.00	19.29	19.20	-0.31%	494,643
Mar 6, 2026	19.84	19.84	19.27	19.35	19.26	-2.71%	521,943
Mar 5, 2026	19.74	20.19	19.52	19.89	19.79	0.15%	617,577
Mar 4, 2026	19.50	19.90	19.34	19.86	19.76	2.06%	512,017
Mar 3, 2026	19.38	19.71	18.89	19.46	19.37	0.05%	441,639
Mar 2, 2026	19.17	19.52	19.05	19.45	19.36	2.80%	648,037
Feb 27, 2026	19.17	19.22	18.86	18.92	18.83	-1.77%	716,711
Feb 26, 2026	19.29	19.37	19.19	19.26	19.17	-0.16%	402,373
Feb 25, 2026	19.44	19.85	19.15	19.29	19.20	-0.92%	243,751
Feb 24, 2026	19.42	19.56	19.21	19.47	19.38	0.31%	595,975
Feb 23, 2026	19.92	20.01	19.32	19.41	19.32	-2.66%	521,630
Feb 20, 2026	19.62	20.43	19.39	19.94	19.84	3.91%	578,967
Feb 19, 2026	18.96	19.61	18.96	19.19	19.10	0.73%	431,335
Feb 18, 2026	18.96	19.12	18.61	19.05	18.96	1.71%	537,379
Feb 17, 2026	18.85	19.03	18.42	18.73	18.64	-0.58%	384,065
Feb 13, 2026	18.58	19.10	18.26	18.84	18.75	1.84%	256,455
Feb 12, 2026	18.94	19.05	18.32	18.50	18.41	-2.37%	441,480
Feb 11, 2026	18.46	19.10	18.10	18.95	18.86	4.29%	418,443
Feb 10, 2026	18.31	18.31	17.99	18.17	18.08	-	327,572
Feb 9, 2026	18.32	18.57	18.07	18.17	18.08	-0.87%	373,915
Feb 6, 2026	17.97	18.49	17.83	18.33	18.24	2.35%	542,301
Feb 5, 2026	17.71	17.97	17.44	17.91	17.82	0.56%	501,647
Feb 4, 2026	17.34	17.87	17.29	17.81	17.72	3.55%	370,323
Feb 3, 2026	17.15	17.31	17.05	17.20	17.12	0.53%	601,834
Feb 2, 2026	17.24	17.48	17.09	17.11	17.03	-2.62%	488,717
Jan 30, 2026	17.14	17.74	17.14	17.57	17.49	1.50%	528,203