Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.28 | 0.02 | 1.59% | 1.26 | 1.30 | 1.21 | 520,324 |
| Apr 24 2024 | 1.26 | -0.03 | -2.33% | 1.37 | 1.375 | 1.23 | 829,309 |
| Apr 23 2024 | 1.29 | 0.14 | 12.17% | 1.20 | 1.4195 | 1.19 | 1,058,371 |
| Apr 22 2024 | 1.15 | -0.12 | -9.45% | 1.30 | 1.30 | 1.145 | 946,220 |
| Apr 19 2024 | 1.27 | -0.07 | -5.22% | 1.38 | 1.39 | 1.26 | 568,498 |
| Apr 18 2024 | 1.34 | -0.13 | -8.84% | 1.51 | 1.51 | 1.32 | 510,298 |
| Apr 17 2024 | 1.47 | -0.07 | -4.55% | 1.52 | 1.56 | 1.46 | 390,743 |
| Apr 16 2024 | 1.54 | -0.18 | -10.47% | 1.70 | 1.735 | 1.5247 | 860,935 |
| Apr 15 2024 | 1.72 | 0.23 | 15.44% | 1.74 | 1.87 | 1.66 | 2,868,568 |
| Apr 12 2024 | 1.49 | 0.09 | 6.43% | 1.40 | 1.49 | 1.35 | 679,588 |
| Apr 11 2024 | 1.40 | -0.04 | -2.78% | 1.48 | 1.48 | 1.39 | 471,642 |
| Apr 10 2024 | 1.44 | -0.09 | -5.88% | 1.58 | 1.58 | 1.41 | 477,244 |
| Apr 09 2024 | 1.53 | 0.03 | 2.00% | 1.49 | 1.60 | 1.49 | 267,465 |
| Apr 08 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.575 | 1.48 | 246,160 |
| Apr 05 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.56 | 1.46 | 294,083 |
| Apr 04 2024 | 1.55 | -0.08 | -4.91% | 1.64 | 1.68 | 1.53 | 393,491 |
| Apr 03 2024 | 1.63 | 0.05 | 3.16% | 1.57 | 1.64 | 1.54 | 357,993 |
| Apr 02 2024 | 1.58 | -0.03 | -1.86% | 1.61 | 1.63 | 1.56 | 404,725 |
| Apr 01 2024 | 1.61 | -0.07 | -4.17% | 1.69 | 1.69 | 1.57 | 287,939 |
| Mar 28 2024 | 1.68 | 0.02 | 1.20% | 1.64 | 1.7099 | 1.61 | 681,173 |
| Mar 27 2024 | 1.66 | 0.09 | 5.73% | 1.60 | 1.66 | 1.56 | 928,198 |
| Mar 26 2024 | 1.57 | 0.00 | 0.00% | 1.60 | 1.695 | 1.56 | 542,717 |
| Mar 25 2024 | 1.57 | 0.00 | 0.00% | 1.56 | 1.63 | 1.55 | 282,103 |
| Mar 22 2024 | 1.57 | -0.07 | -4.27% | 1.63 | 1.65 | 1.56 | 343,261 |
| Mar 21 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 1.52 | 682,214 |
| Mar 20 2024 | 1.61 | 0.14 | 9.52% | 1.46 | 1.65 | 1.45 | 478,630 |
| Mar 19 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.54 | 1.4174 | 304,311 |
| Mar 18 2024 | 1.44 | -0.08 | -5.26% | 1.55 | 1.555 | 1.44 | 323,931 |
| Mar 15 2024 | 1.52 | 0.04 | 2.70% | 1.48 | 1.57 | 1.47 | 861,856 |
| Mar 14 2024 | 1.48 | -0.06 | -3.90% | 1.56 | 1.58 | 1.42 | 522,348 |
| Mar 13 2024 | 1.54 | -0.07 | -4.35% | 1.62 | 1.63 | 1.52 | 363,469 |
| Mar 12 2024 | 1.61 | 0.06 | 3.87% | 1.54 | 1.62 | 1.54 | 235,880 |
| Mar 11 2024 | 1.55 | -0.11 | -6.63% | 1.61 | 1.61 | 1.49 | 336,126 |
| Mar 08 2024 | 1.66 | 0.02 | 1.22% | 1.66 | 1.76 | 1.64 | 524,801 |
| Mar 07 2024 | 1.64 | 0.05 | 3.14% | 1.61 | 1.64 | 1.54 | 397,759 |
| Mar 06 2024 | 1.59 | 0.00 | 0.00% | 1.60 | 1.65 | 1.575 | 256,680 |
| Mar 05 2024 | 1.59 | -0.12 | -7.02% | 1.73 | 1.75 | 1.53 | 347,218 |
| Mar 04 2024 | 1.71 | 0.03 | 1.79% | 1.70 | 1.78 | 1.645 | 807,360 |
| Mar 01 2024 | 1.68 | -0.09 | -5.08% | 1.79 | 1.80 | 1.635 | 640,865 |
| Feb 29 2024 | 1.77 | 0.03 | 1.72% | 1.74 | 1.85 | 1.74 | 793,968 |
| Feb 28 2024 | 1.74 | 0.04 | 2.35% | 1.67 | 1.86 | 1.63 | 1,199,172 |
| Feb 27 2024 | 1.70 | 0.21 | 14.09% | 1.47 | 1.79 | 1.46 | 1,135,807 |
| Feb 26 2024 | 1.49 | 0.11 | 7.97% | 1.43 | 1.49 | 1.37 | 489,674 |
| Feb 23 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.41 | 1.33 | 285,600 |
| Feb 22 2024 | 1.35 | -0.04 | -2.88% | 1.39 | 1.44 | 1.33 | 593,639 |
| Feb 21 2024 | 1.39 | -0.01 | -0.71% | 1.44 | 1.44 | 1.355 | 372,075 |
| Feb 20 2024 | 1.40 | -0.04 | -2.78% | 1.48 | 1.49 | 1.39 | 477,583 |
| Feb 16 2024 | 1.44 | -0.02 | -1.37% | 1.48 | 1.48 | 1.41 | 379,237 |
| Feb 15 2024 | 1.46 | 0.05 | 3.55% | 1.44 | 1.49 | 1.41 | 539,161 |
| Feb 14 2024 | 1.41 | 0.09 | 6.82% | 1.34 | 1.42 | 1.34 | 380,448 |
| Feb 13 2024 | 1.32 | -0.09 | -6.38% | 1.37 | 1.38 | 1.30 | 769,446 |
| Feb 12 2024 | 1.41 | 0.05 | 3.68% | 1.39 | 1.451 | 1.38 | 731,489 |
| Feb 09 2024 | 1.36 | 0.10 | 7.94% | 1.25 | 1.39 | 1.25 | 542,030 |
| Feb 08 2024 | 1.26 | 0.04 | 3.28% | 1.23 | 1.28 | 1.21 | 292,234 |
| Feb 07 2024 | 1.22 | -0.07 | -5.43% | 1.30 | 1.32 | 1.22 | 378,857 |
| Feb 06 2024 | 1.29 | 0.11 | 9.32% | 1.20 | 1.31 | 1.16 | 531,002 |
| Feb 05 2024 | 1.18 | -0.12 | -9.23% | 1.31 | 1.31 | 1.18 | 754,981 |
| Feb 02 2024 | 1.30 | -0.06 | -4.41% | 1.34 | 1.40 | 1.27 | 555,019 |
| Feb 01 2024 | 1.36 | 0.05 | 3.82% | 1.34 | 1.45 | 1.34 | 701,036 |
| Jan 31 2024 | 1.31 | -0.05 | -3.68% | 1.36 | 1.4593 | 1.31 | 596,397 |
| Jan 30 2024 | 1.36 | 0.00 | 0.00% | 1.38 | 1.44 | 1.30 | 720,476 |
| Jan 29 2024 | 1.36 | 0.13 | 10.57% | 1.23 | 1.38 | 1.2001 | 670,620 |
