Register to chat with like-minded investors on our interactive forums.
SES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 0.3826 | -0.0226 | -5.58% | 0.424 | 0.4267 | 0.3707 | 1,630,379 |
| Nov 06 2024 | 0.4052 | -0.0304 | -6.98% | 0.4128 | 0.4317 | 0.392 | 1,762,847 |
| Nov 05 2024 | 0.4356 | -0.0141 | -3.14% | 0.4397 | 0.4613 | 0.415 | 1,882,939 |
| Nov 04 2024 | 0.4497 | -0.0018 | -0.40% | 0.4515 | 0.4649 | 0.4357 | 1,557,724 |
| Nov 01 2024 | 0.4515 | -0.0218 | -4.61% | 0.4699 | 0.4899 | 0.425 | 3,089,112 |
| Oct 31 2024 | 0.4733 | -0.044 | -8.51% | 0.50 | 0.52 | 0.471 | 2,709,669 |
| Oct 30 2024 | 0.5173 | -0.0446 | -7.94% | 0.5619 | 0.5758 | 0.512 | 2,410,726 |
| Oct 29 2024 | 0.5619 | -0.0175 | -3.02% | 0.5712 | 0.5841 | 0.5528 | 1,263,562 |
| Oct 28 2024 | 0.5794 | 0.0083 | 1.45% | 0.598 | 0.6048 | 0.5664 | 1,697,537 |
| Oct 25 2024 | 0.5711 | -0.035 | -5.77% | 0.60 | 0.611525 | 0.57 | 1,807,251 |
| Oct 24 2024 | 0.6061 | -0.0304 | -4.78% | 0.671 | 0.671 | 0.601 | 2,186,487 |
| Oct 23 2024 | 0.6365 | -0.053 | -7.69% | 0.69 | 0.69 | 0.6365 | 2,546,974 |
| Oct 22 2024 | 0.6895 | -0.0132 | -1.88% | 0.68 | 0.6985 | 0.6463 | 3,521,877 |
| Oct 21 2024 | 0.7027 | 0.0636 | 9.95% | 0.65 | 0.725 | 0.6436 | 7,246,932 |
| Oct 18 2024 | 0.6391 | 0.0676 | 11.83% | 0.5798 | 0.6391 | 0.5798 | 5,486,394 |
| Oct 17 2024 | 0.5715 | -0.0406 | -6.63% | 0.614 | 0.625 | 0.5705 | 1,706,682 |
| Oct 16 2024 | 0.6121 | 0.0158 | 2.65% | 0.6094 | 0.6121 | 0.5765 | 2,784,783 |
| Oct 15 2024 | 0.5963 | -0.026 | -4.18% | 0.5926 | 0.6315 | 0.5924 | 2,559,579 |
| Oct 14 2024 | 0.6223 | -0.004 | -0.64% | 0.61 | 0.6574 | 0.59 | 3,338,206 |
| Oct 11 2024 | 0.6263 | 0.0599 | 10.58% | 0.5793 | 0.6346 | 0.5686 | 4,192,545 |
| Oct 10 2024 | 0.5664 | -0.0208 | -3.54% | 0.5886 | 0.5888 | 0.554101 | 1,605,162 |
| Oct 09 2024 | 0.5872 | -0.0094 | -1.58% | 0.5821 | 0.6038 | 0.5821 | 1,231,723 |
| Oct 08 2024 | 0.5966 | -0.0004 | -0.07% | 0.597 | 0.6086 | 0.5918 | 747,193 |
| Oct 07 2024 | 0.597 | -0.0192 | -3.12% | 0.6139 | 0.619499 | 0.5925 | 1,155,226 |
| Oct 04 2024 | 0.6162 | 0.0213 | 3.58% | 0.5954 | 0.6286 | 0.583 | 2,442,129 |
| Oct 03 2024 | 0.5949 | -0.0012 | -0.20% | 0.5902 | 0.6013 | 0.581 | 1,033,701 |
| Oct 02 2024 | 0.5961 | -0.0027 | -0.45% | 0.5674 | 0.61 | 0.5674 | 2,508,155 |
| Oct 01 2024 | 0.5988 | -0.041 | -6.41% | 0.6422 | 0.664 | 0.59 | 3,720,234 |
| Sep 30 2024 | 0.6398 | -0.1183 | -15.60% | 0.7629 | 0.7629 | 0.6257 | 3,041,660 |
| Sep 27 2024 | 0.7581 | -0.0014 | -0.18% | 0.7603 | 0.7937 | 0.7269 | 7,202,911 |
| Sep 26 2024 | 0.7595 | 0.0367 | 5.08% | 0.729 | 0.7748 | 0.7133 | 3,141,338 |
| Sep 25 2024 | 0.7228 | 0.063 | 9.55% | 0.6594 | 0.7337 | 0.6221 | 6,962,779 |
| Sep 24 2024 | 0.6598 | 0.0012 | 0.18% | 0.6854 | 0.7228 | 0.6509 | 4,999,104 |
| Sep 23 2024 | 0.6586 | -0.1022 | -13.43% | 0.7609 | 0.7695 | 0.6565 | 5,838,476 |
| Sep 20 2024 | 0.7608 | -0.0895 | -10.53% | 0.8271 | 0.861 | 0.7608 | 3,465,097 |
| Sep 19 2024 | 0.8503 | 0.0018 | 0.21% | 0.8813 | 0.9386 | 0.8503 | 5,686,379 |
| Sep 18 2024 | 0.8485 | -0.1324 | -13.50% | 0.9501 | 0.959 | 0.81609 | 10,549,553 |
| Sep 17 2024 | 0.9809 | -0.0391 | -3.83% | 1.26 | 1.30 | 0.90 | 42,567,164 |
| Sep 16 2024 | 1.02 | -0.04 | -3.77% | 1.06 | 1.06 | 1.0099 | 374,437 |
| Sep 13 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.06 | 1.03 | 471,242 |
| Sep 12 2024 | 1.04 | 0.03 | 2.97% | 1.03 | 1.05 | 0.99 | 279,515 |
| Sep 11 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.04 | 0.995 | 523,632 |
| Sep 10 2024 | 1.01 | -0.02 | -1.94% | 0.99 | 1.03 | 0.99 | 241,754 |
| Sep 09 2024 | 1.03 | 0.04 | 4.03% | 1.00 | 1.07 | 1.00 | 375,166 |
| Sep 06 2024 | 0.9901 | -0.0399 | -3.87% | 1.01 | 1.03 | 0.9864 | 238,856 |
| Sep 05 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.06 | 0.9954 | 269,685 |
| Sep 04 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.05 | 0.9831 | 230,188 |
| Sep 03 2024 | 1.03 | -0.04 | -3.74% | 1.06 | 1.06 | 1.00 | 410,439 |
| Aug 30 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.08 | 1.05 | 358,309 |
| Aug 29 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.07 | 1.02 | 331,196 |
| Aug 28 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.08 | 1.02 | 249,483 |
| Aug 27 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.07 | 1.03 | 294,369 |
| Aug 26 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.10 | 1.0504 | 261,280 |
| Aug 23 2024 | 1.07 | 0.06 | 5.94% | 1.06 | 1.08 | 1.02 | 446,620 |
| Aug 22 2024 | 1.01 | -0.06 | -5.61% | 1.06 | 1.06 | 1.01 | 199,264 |
| Aug 21 2024 | 1.07 | 0.07 | 7.00% | 1.03 | 1.08 | 1.015 | 185,015 |
| Aug 20 2024 | 1.00 | 0.0026 | 0.26% | 0.9999 | 1.05 | 0.9871 | 203,416 |
| Aug 19 2024 | 0.9974 | -0.0226 | -2.22% | 1.03 | 1.03 | 0.98 | 310,152 |
| Aug 16 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.045 | 0.98 | 333,151 |
| Aug 15 2024 | 1.02 | 0.12 | 13.03% | 0.9499 | 1.03 | 0.945 | 318,084 |
| Aug 14 2024 | 0.9024 | -0.0876 | -8.85% | 0.99 | 1.01 | 0.9009 | 468,892 |
| Aug 13 2024 | 0.99 | 0.12 | 13.79% | 0.8874 | 0.9947 | 0.8874 | 423,987 |
| Aug 12 2024 | 0.87 | 0.0398 | 4.79% | 0.8107 | 0.8969 | 0.8107 | 518,247 |
