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 19 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0 |
| Apr 18 2024 | 11.00 | -0.24 | -2.14% | 11.25 | 11.33 | 10.96 | 408,066 |
| Apr 17 2024 | 11.24 | 0.15 | 1.35% | 11.09 | 11.26 | 10.94 | 885,449 |
| Apr 16 2024 | 11.09 | -0.16 | -1.42% | 11.25 | 11.26 | 11.03 | 593,308 |
| Apr 15 2024 | 11.25 | -0.31 | -2.68% | 11.57 | 11.66 | 11.24 | 610,029 |
| Apr 12 2024 | 11.56 | -0.30 | -2.53% | 11.86 | 11.91 | 11.52 | 645,104 |
| Apr 11 2024 | 11.86 | 0.13 | 1.11% | 11.75 | 11.92 | 11.69 | 1,390,611 |
| Apr 10 2024 | 11.73 | 0.16 | 1.38% | 11.50 | 11.75 | 11.50 | 856,508 |
| Apr 09 2024 | 11.57 | -0.16 | -1.36% | 11.76 | 11.78 | 11.53 | 870,812 |
| Apr 08 2024 | 11.73 | 0.14 | 1.21% | 11.60 | 11.78 | 11.56 | 870,765 |
| Apr 05 2024 | 11.59 | 0.02 | 0.17% | 11.58 | 11.73 | 11.54 | 801,730 |
| Apr 04 2024 | 11.57 | 0.02 | 0.17% | 11.57 | 11.60 | 11.47 | 344,434 |
| Apr 03 2024 | 11.55 | 0.08 | 0.70% | 11.47 | 11.62 | 11.44 | 660,500 |
| Apr 02 2024 | 11.47 | 0.05 | 0.44% | 11.38 | 11.49 | 11.29 | 558,017 |
| Apr 01 2024 | 11.42 | 0.27 | 2.42% | 11.14 | 11.44 | 11.09 | 545,162 |
| Mar 28 2024 | 11.15 | -0.14 | -1.24% | 11.24 | 11.37 | 11.15 | 664,594 |
| Mar 27 2024 | 11.29 | 0.02 | 0.18% | 11.25 | 11.36 | 11.15 | 612,266 |
| Mar 26 2024 | 11.27 | -0.07 | -0.62% | 11.38 | 11.41 | 11.27 | 663,623 |
| Mar 25 2024 | 11.34 | -0.05 | -0.44% | 11.37 | 11.44 | 11.26 | 837,870 |
| Mar 22 2024 | 11.39 | -0.01 | -0.09% | 11.40 | 11.44 | 11.32 | 1,197,885 |
| Mar 21 2024 | 11.40 | 0.01 | 0.09% | 11.42 | 11.48 | 11.27 | 1,448,604 |
| Mar 20 2024 | 11.39 | -0.05 | -0.44% | 11.36 | 11.42 | 11.24 | 1,031,003 |
| Mar 19 2024 | 11.44 | -0.18 | -1.55% | 11.61 | 11.64 | 11.34 | 803,043 |
| Mar 18 2024 | 11.62 | 0.12 | 1.04% | 11.50 | 11.64 | 11.50 | 715,229 |
| Mar 15 2024 | 11.50 | 0.01 | 0.09% | 11.46 | 11.60 | 11.45 | 555,235 |
| Mar 14 2024 | 11.49 | 0.14 | 1.23% | 11.38 | 11.49 | 11.33 | 903,789 |
| Mar 13 2024 | 11.35 | -0.08 | -0.70% | 11.46 | 11.60 | 11.35 | 802,280 |
| Mar 12 2024 | 11.43 | 0.02 | 0.18% | 11.45 | 11.50 | 11.41 | 591,358 |
| Mar 11 2024 | 11.41 | -0.01 | -0.09% | 11.40 | 11.48 | 11.38 | 1,116,298 |
| Mar 08 2024 | 11.42 | -0.01 | -0.09% | 11.41 | 11.49 | 11.39 | 414,986 |
| Mar 07 2024 | 11.43 | 0.00 | 0.00% | 11.42 | 11.49 | 11.23 | 613,723 |
| Mar 06 2024 | 11.43 | 0.10 | 0.88% | 11.40 | 11.47 | 11.32 | 527,782 |
| Mar 05 2024 | 11.33 | -0.06 | -0.53% | 11.34 | 11.42 | 11.22 | 670,835 |
| Mar 04 2024 | 11.39 | 0.06 | 0.53% | 11.35 | 11.54 | 11.31 | 769,504 |
| Mar 01 2024 | 11.33 | -0.06 | -0.53% | 11.34 | 11.44 | 11.22 | 1,480,242 |
| Feb 29 2024 | 11.39 | 0.21 | 1.88% | 11.22 | 11.41 | 11.19 | 1,948,350 |
| Feb 28 2024 | 11.18 | 0.08 | 0.72% | 11.14 | 11.20 | 11.03 | 856,106 |
| Feb 27 2024 | 11.10 | 0.41 | 3.84% | 10.85 | 11.17 | 10.79 | 1,634,243 |
| Feb 26 2024 | 10.69 | -0.04 | -0.37% | 10.75 | 10.83 | 10.57 | 1,041,157 |
| Feb 23 2024 | 10.73 | 0.14 | 1.32% | 10.57 | 10.78 | 10.51 | 550,280 |
| Feb 22 2024 | 10.59 | -0.13 | -1.21% | 10.74 | 10.76 | 10.59 | 306,430 |
| Feb 21 2024 | 10.72 | 0.09 | 0.85% | 10.69 | 10.76 | 10.67 | 1,232,359 |
| Feb 20 2024 | 10.63 | -0.07 | -0.65% | 10.67 | 10.72 | 10.55 | 333,481 |
| Feb 16 2024 | 10.70 | 0.15 | 1.42% | 10.53 | 10.71 | 10.46 | 406,249 |
| Feb 15 2024 | 10.55 | 0.13 | 1.25% | 10.43 | 10.57 | 10.40 | 574,928 |
| Feb 14 2024 | 10.42 | -0.05 | -0.48% | 10.51 | 10.56 | 10.38 | 597,889 |
| Feb 13 2024 | 10.47 | 0.02 | 0.19% | 10.42 | 10.50 | 10.20 | 919,770 |
| Feb 12 2024 | 10.45 | -0.06 | -0.57% | 10.48 | 10.57 | 10.44 | 357,828 |
| Feb 09 2024 | 10.51 | 0.23 | 2.24% | 10.30 | 10.52 | 10.30 | 556,966 |
| Feb 08 2024 | 10.28 | 0.20 | 1.98% | 10.20 | 10.33 | 10.17 | 583,169 |
| Feb 07 2024 | 10.08 | 0.00 | 0.00% | 10.08 | 10.08 | 10.08 | 0 |
| Feb 06 2024 | 10.08 | 0.02 | 0.20% | 10.07 | 10.13 | 9.89 | 567,088 |
| Feb 05 2024 | 10.06 | -0.24 | -2.33% | 10.21 | 10.21 | 10.01 | 376,963 |
| Feb 02 2024 | 10.30 | -0.09 | -0.87% | 10.37 | 10.42 | 10.20 | 574,804 |
| Feb 01 2024 | 10.39 | 0.08 | 0.78% | 10.40 | 10.52 | 10.35 | 677,966 |
| Jan 31 2024 | 10.31 | -0.19 | -1.81% | 10.57 | 10.57 | 10.30 | 851,497 |
| Jan 30 2024 | 10.50 | 0.09 | 0.86% | 10.41 | 10.53 | 10.41 | 685,667 |
| Jan 29 2024 | 10.41 | -0.16 | -1.51% | 10.53 | 10.59 | 10.40 | 415,136 |
| Jan 26 2024 | 10.57 | 0.12 | 1.15% | 10.48 | 10.64 | 10.45 | 1,055,742 |
| Jan 25 2024 | 10.45 | 0.07 | 0.67% | 10.38 | 10.47 | 10.33 | 649,428 |
| Jan 24 2024 | 10.38 | 0.07 | 0.68% | 10.30 | 10.61 | 10.26 | 1,153,581 |
| Jan 23 2024 | 10.31 | 0.28 | 2.79% | 10.08 | 10.31 | 9.97 | 1,165,482 |
| Jan 22 2024 | 10.03 | 0.11 | 1.11% | 9.90 | 10.08 | 9.86 | 408,029 |
