Register for real-time alerts, custom portfolio, and market movers
SES5P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1,015.85 | -14.06 | -1.37% | 1,029.90 | 1,029.90 | 1,014.35 | 0 |
| Jun 12 2024 | 1,029.91 | 4.29 | 0.42% | 1,026.35 | 1,035.54 | 1,026.35 | 0 |
| Jun 11 2024 | 1,025.62 | -10.86 | -1.05% | 1,037.03 | 1,039.61 | 1,021.26 | 0 |
| Jun 10 2024 | 1,036.48 | -3.23 | -0.31% | 1,034.64 | 1,036.48 | 1,031.11 | 0 |
| Jun 07 2024 | 1,039.71 | -7.44 | -0.71% | 1,046.74 | 1,048.14 | 1,034.58 | 0 |
| Jun 06 2024 | 1,047.15 | 2.70 | 0.26% | 1,044.89 | 1,048.14 | 1,041.90 | 0 |
| Jun 05 2024 | 1,044.45 | 4.11 | 0.40% | 1,040.48 | 1,050.61 | 1,040.48 | 0 |
| Jun 04 2024 | 1,040.34 | -13.28 | -1.26% | 1,052.44 | 1,052.44 | 1,036.24 | 0 |
| Jun 03 2024 | 1,053.62 | 4.67 | 0.45% | 1,049.26 | 1,059.11 | 1,049.26 | 0 |
| May 31 2024 | 1,048.95 | 7.23 | 0.69% | 1,041.74 | 1,049.99 | 1,041.74 | 0 |
| May 30 2024 | 1,041.72 | 3.45 | 0.33% | 1,038.22 | 1,042.53 | 1,036.34 | 0 |
| May 29 2024 | 1,038.27 | -8.62 | -0.82% | 1,046.68 | 1,048.57 | 1,037.79 | 0 |
| May 28 2024 | 1,046.89 | -3.98 | -0.38% | 1,051.00 | 1,053.82 | 1,045.50 | 0 |
| May 27 2024 | 1,050.87 | 7.32 | 0.70% | 1,044.10 | 1,050.96 | 1,043.80 | 0 |
| May 24 2024 | 1,043.55 | 0.34 | 0.03% | 1,041.66 | 1,044.63 | 1,034.15 | 0 |
| May 23 2024 | 1,043.21 | -5.79 | -0.55% | 1,049.05 | 1,049.23 | 1,041.71 | 0 |
| May 22 2024 | 1,049.00 | -5.45 | -0.52% | 1,053.19 | 1,053.19 | 1,047.18 | 0 |
| May 21 2024 | 1,054.45 | -1.62 | -0.15% | 1,055.89 | 1,055.89 | 1,047.93 | 0 |
| May 20 2024 | 1,056.07 | -1.60 | -0.15% | 1,058.30 | 1,061.83 | 1,056.07 | 0 |
| May 17 2024 | 1,057.67 | -0.58 | -0.05% | 1,058.12 | 1,059.23 | 1,054.42 | 0 |
| May 16 2024 | 1,058.25 | -0.80 | -0.08% | 1,058.07 | 1,060.47 | 1,055.46 | 0 |
| May 15 2024 | 1,059.05 | 0.64 | 0.06% | 1,058.55 | 1,063.15 | 1,057.51 | 0 |
| May 14 2024 | 1,058.41 | -1.89 | -0.18% | 1,060.01 | 1,061.66 | 1,056.28 | 0 |
| May 13 2024 | 1,060.30 | -1.09 | -0.10% | 1,061.58 | 1,062.38 | 1,057.25 | 0 |
| May 10 2024 | 1,061.39 | 12.46 | 1.19% | 1,050.22 | 1,063.53 | 1,050.22 | 0 |
| May 09 2024 | 1,048.93 | 4.45 | 0.43% | 1,044.60 | 1,049.53 | 1,039.85 | 0 |
| May 08 2024 | 1,044.48 | 5.48 | 0.53% | 1,038.97 | 1,045.40 | 1,038.61 | 0 |
| May 07 2024 | 1,039.00 | 7.54 | 0.73% | 1,031.41 | 1,039.67 | 1,031.41 | 0 |
| May 06 2024 | 1,031.46 | 10.75 | 1.05% | 1,020.44 | 1,033.38 | 1,020.44 | 0 |
| May 03 2024 | 1,020.71 | -3.96 | -0.39% | 1,025.08 | 1,029.67 | 1,019.01 | 0 |
| May 02 2024 | 1,024.67 | -3.07 | -0.30% | 1,028.76 | 1,028.76 | 1,022.80 | 0 |
| Apr 30 2024 | 1,027.74 | -9.76 | -0.94% | 1,034.77 | 1,038.84 | 1,026.62 | 0 |
| Apr 29 2024 | 1,037.50 | 4.19 | 0.41% | 1,034.07 | 1,039.95 | 1,034.07 | 0 |
| Apr 26 2024 | 1,033.31 | 4.49 | 0.44% | 1,030.05 | 1,036.83 | 1,029.18 | 0 |
| Apr 25 2024 | 1,028.82 | -6.74 | -0.65% | 1,035.58 | 1,036.34 | 1,022.58 | 0 |
| Apr 24 2024 | 1,035.56 | -6.21 | -0.60% | 1,041.56 | 1,043.30 | 1,032.76 | 0 |
| Apr 23 2024 | 1,041.77 | 8.75 | 0.85% | 1,033.51 | 1,042.69 | 1,033.51 | 0 |
| Apr 22 2024 | 1,033.02 | 12.37 | 1.21% | 1,021.10 | 1,033.02 | 1,021.10 | 0 |
| Apr 19 2024 | 1,020.65 | 4.01 | 0.39% | 1,016.00 | 1,021.55 | 1,008.80 | 0 |
| Apr 18 2024 | 1,016.64 | 4.39 | 0.43% | 1,012.95 | 1,018.03 | 1,011.88 | 0 |
| Apr 17 2024 | 1,012.25 | 3.99 | 0.40% | 1,008.30 | 1,018.28 | 1,007.79 | 0 |
| Apr 16 2024 | 1,008.26 | -14.00 | -1.37% | 1,020.76 | 1,020.76 | 1,006.92 | 0 |
| Apr 15 2024 | 1,022.26 | -5.08 | -0.49% | 1,027.41 | 1,029.54 | 1,020.95 | 0 |
| Apr 12 2024 | 1,027.34 | 12.45 | 1.23% | 1,018.52 | 1,032.29 | 1,018.52 | 0 |
| Apr 11 2024 | 1,014.89 | -8.17 | -0.80% | 1,022.75 | 1,024.83 | 1,011.48 | 0 |
| Apr 10 2024 | 1,023.06 | 1.22 | 0.12% | 1,023.17 | 1,029.83 | 1,016.85 | 0 |
| Apr 09 2024 | 1,021.84 | -5.20 | -0.51% | 1,027.01 | 1,028.68 | 1,021.03 | 0 |
| Apr 08 2024 | 1,027.04 | 4.85 | 0.47% | 1,022.36 | 1,029.02 | 1,021.31 | 0 |
| Apr 05 2024 | 1,022.19 | -11.05 | -1.07% | 1,031.08 | 1,031.08 | 1,019.90 | 0 |
| Apr 04 2024 | 1,033.24 | 1.42 | 0.14% | 1,031.93 | 1,036.68 | 1,031.93 | 0 |
| Apr 03 2024 | 1,031.82 | 1.28 | 0.12% | 1,031.42 | 1,034.60 | 1,029.71 | 0 |
| Apr 02 2024 | 1,030.54 | 3.11 | 0.30% | 1,027.43 | 1,035.83 | 1,027.43 | 0 |
| Mar 28 2024 | 1,027.43 | 1.11 | 0.11% | 1,026.27 | 1,029.05 | 1,026.06 | 0 |
| Mar 27 2024 | 1,026.32 | 4.67 | 0.46% | 1,021.45 | 1,029.04 | 1,018.87 | 0 |
| Mar 26 2024 | 1,021.65 | 3.02 | 0.30% | 1,018.50 | 1,024.47 | 1,017.56 | 0 |
| Mar 25 2024 | 1,018.63 | 5.74 | 0.57% | 1,012.82 | 1,019.73 | 1,012.10 | 0 |
| Mar 22 2024 | 1,012.89 | 2.47 | 0.24% | 1,010.30 | 1,015.61 | 1,009.53 | 0 |
| Mar 21 2024 | 1,010.42 | 0.12 | 0.01% | 1,011.07 | 1,018.06 | 1,010.23 | 0 |
| Mar 20 2024 | 1,010.30 | -0.97 | -0.10% | 1,011.31 | 1,011.31 | 1,006.87 | 0 |
| Mar 19 2024 | 1,011.27 | 9.91 | 0.99% | 1,001.36 | 1,011.70 | 1,000.75 | 0 |
| Mar 18 2024 | 1,001.36 | -1.84 | -0.18% | 1,003.63 | 1,005.90 | 998.11 | 0 |
