Register for streaming realtime charts, analysis tools, and prices.
SES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.24 | 0.03 | 2.48% | 1.24 | 1.25 | 1.22 | 182,706 |
| Jul 25 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.26 | 1.19 | 370,436 |
| Jul 24 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.255 | 1.19 | 302,878 |
| Jul 23 2024 | 1.25 | 0.02 | 1.63% | 1.23 | 1.26 | 1.23 | 274,029 |
| Jul 22 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.27 | 1.20 | 359,534 |
| Jul 19 2024 | 1.24 | -0.10 | -7.46% | 1.35 | 1.35 | 1.21 | 593,807 |
| Jul 18 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.42 | 1.31 | 832,387 |
| Jul 17 2024 | 1.33 | -0.02 | -1.48% | 1.30 | 1.35 | 1.24 | 619,122 |
| Jul 16 2024 | 1.35 | 0.05 | 3.85% | 1.31 | 1.37 | 1.29 | 1,083,389 |
| Jul 15 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.325 | 1.25 | 578,785 |
| Jul 12 2024 | 1.30 | -0.05 | -3.70% | 1.32 | 1.36 | 1.25 | 790,755 |
| Jul 11 2024 | 1.35 | 0.18 | 15.38% | 1.19 | 1.36 | 1.19 | 991,776 |
| Jul 10 2024 | 1.17 | 0.07 | 6.36% | 1.11 | 1.17 | 1.09 | 316,697 |
| Jul 09 2024 | 1.10 | -0.03 | -2.65% | 1.14 | 1.15 | 1.0901 | 366,701 |
| Jul 08 2024 | 1.13 | 0.02 | 1.80% | 1.11 | 1.18 | 1.11 | 332,023 |
| Jul 05 2024 | 1.11 | 0.02 | 1.83% | 1.10 | 1.11 | 1.09 | 307,678 |
| Jul 03 2024 | 1.09 | -0.01 | -0.91% | 1.12 | 1.12 | 1.07 | 316,841 |
| Jul 02 2024 | 1.10 | -0.03 | -2.65% | 1.15 | 1.17 | 1.10 | 489,008 |
| Jul 01 2024 | 1.13 | -0.14 | -11.02% | 1.25 | 1.255 | 1.13 | 1,012,471 |
| Jun 28 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| Jun 27 2024 | 1.27 | -0.01 | -0.78% | 1.32 | 1.35 | 1.22 | 2,025,046 |
| Jun 26 2024 | 1.28 | -0.03 | -2.29% | 1.34 | 1.38 | 1.25 | 859,753 |
| Jun 25 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.355 | 1.28 | 1,136,264 |
| Jun 24 2024 | 1.32 | 0.09 | 7.32% | 1.26 | 1.37 | 1.23 | 1,447,181 |
| Jun 21 2024 | 1.23 | 0.08 | 6.96% | 1.19 | 1.31 | 1.1738 | 2,080,046 |
| Jun 20 2024 | 1.15 | -0.08 | -6.50% | 1.23 | 1.26 | 1.15 | 1,121,694 |
| Jun 18 2024 | 1.23 | -0.03 | -2.38% | 1.25 | 1.28 | 1.23 | 970,897 |
| Jun 17 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.29 | 1.20 | 380,827 |
| Jun 14 2024 | 1.20 | -0.07 | -5.51% | 1.25 | 1.2805 | 1.175 | 783,989 |
| Jun 13 2024 | 1.27 | -0.07 | -5.22% | 1.36 | 1.39 | 1.25 | 733,481 |
| Jun 12 2024 | 1.34 | 0.04 | 3.08% | 1.33 | 1.38 | 1.32 | 582,212 |
| Jun 11 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.235 | 251,507 |
| Jun 10 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.31 | 1.225 | 646,590 |
| Jun 07 2024 | 1.24 | -0.01 | -0.80% | 1.24 | 1.28 | 1.23 | 302,392 |
| Jun 06 2024 | 1.25 | -0.03 | -2.34% | 1.25 | 1.28 | 1.24 | 285,738 |
| Jun 05 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.30 | 1.23 | 462,826 |
| Jun 04 2024 | 1.25 | -0.06 | -4.58% | 1.28 | 1.2977 | 1.20 | 581,870 |
| Jun 03 2024 | 1.31 | 0.06 | 4.80% | 1.27 | 1.32 | 1.22 | 966,280 |
| May 31 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.31 | 1.23 | 2,242,453 |
| May 30 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.3595 | 1.28 | 328,151 |
| May 29 2024 | 1.30 | 0.01 | 0.78% | 1.26 | 1.33 | 1.24 | 670,988 |
| May 28 2024 | 1.29 | 0.04 | 3.20% | 1.26 | 1.31 | 1.2448 | 271,506 |
| May 24 2024 | 1.25 | 0.03 | 2.46% | 1.23 | 1.295 | 1.21 | 658,023 |
| May 23 2024 | 1.22 | -0.03 | -2.40% | 1.26 | 1.30 | 1.21 | 473,084 |
| May 22 2024 | 1.25 | -0.03 | -2.34% | 1.29 | 1.33 | 1.23 | 437,617 |
| May 21 2024 | 1.28 | -0.04 | -3.03% | 1.28 | 1.31 | 1.2711 | 200,721 |
| May 20 2024 | 1.32 | 0.06 | 4.76% | 1.26 | 1.33 | 1.255 | 414,458 |
| May 17 2024 | 1.26 | -0.01 | -0.79% | 1.30 | 1.32 | 1.22 | 504,332 |
| May 16 2024 | 1.27 | -0.03 | -2.31% | 1.35 | 1.37 | 1.22 | 934,097 |
| May 15 2024 | 1.30 | -0.09 | -6.47% | 1.40 | 1.43 | 1.28 | 622,815 |
| May 14 2024 | 1.39 | 0.03 | 2.21% | 1.39 | 1.48 | 1.38 | 490,936 |
| May 13 2024 | 1.36 | -0.09 | -6.21% | 1.45 | 1.465 | 1.36 | 463,687 |
| May 10 2024 | 1.45 | -0.06 | -3.97% | 1.51 | 1.51 | 1.41 | 328,102 |
| May 09 2024 | 1.51 | 0.09 | 6.34% | 1.42 | 1.56 | 1.41 | 423,059 |
| May 08 2024 | 1.42 | 0.03 | 2.16% | 1.40 | 1.48 | 1.335 | 409,478 |
| May 07 2024 | 1.39 | -0.10 | -6.71% | 1.48 | 1.50 | 1.39 | 510,493 |
| May 06 2024 | 1.49 | 0.09 | 6.43% | 1.42 | 1.59 | 1.42 | 441,458 |
| May 03 2024 | 1.40 | -0.08 | -5.41% | 1.55 | 1.55 | 1.33 | 595,211 |
| May 02 2024 | 1.48 | 0.00 | 0.00% | 1.54 | 1.59 | 1.47 | 308,577 |
| May 01 2024 | 1.48 | -0.10 | -6.33% | 1.57 | 1.60 | 1.41 | 631,965 |
| Apr 30 2024 | 1.58 | 0.23 | 17.04% | 1.40 | 1.71 | 1.38 | 1,558,629 |
| Apr 29 2024 | 1.35 | -0.01 | -0.74% | 1.41 | 1.41 | 1.33 | 493,997 |
