Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ses Sa (OP: SGBAF )

5.600 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 5.600 12,549 -0.28(-4.76%)
May 21, 2024 5.740 5.970 5.740 5.880 2,938 +0.16(+2.80%)
May 20, 2024 6.000 6.000 5.720 5.720 1,474 +0.14(+2.51%)
May 17, 2024 5.500 5.580 5.480 5.580 9,674 +0.33(+6.29%)
May 14, 2024 5.250 0 +0.28(+5.53%)
May 13, 2024 5.000 5.000 4.975 4.975 4,663 +0.19(+4.08%)
May 09, 2024 4.780 10 -0.16(-3.24%)
May 08, 2024 4.803 4.940 4.803 4.940 367 -0.32(-6.08%)
May 07, 2024 5.250 5.260 5.250 5.260 650 +0.12(+2.33%)
May 06, 2024 5.140 5.140 5.140 5.140 4,469 -0.27(-4.99%)
May 03, 2024 5.330 5.410 5.040 5.410 1,520 +0.50(+10.18%)
May 02, 2024 5.190 5.190 4.910 4.910 5,764 -0.23(-4.47%)
May 01, 2024 4.900 5.140 4.900 5.140 620 +0.19(+3.84%)
Apr 30, 2024 4.710 4.950 4.510 4.950 17,538 -0.47(-8.67%)
Apr 29, 2024 5.880 5.880 5.380 5.420 3,849 -0.83(-13.28%)
Apr 24, 2024 6.250 0 +0.15(+2.46%)
Apr 23, 2024 6.100 6.100 6.100 6.100 200 +0.27(+4.63%)
Apr 22, 2024 5.830 5.830 5.830 5.830 256 +0.20(+3.55%)
Apr 19, 2024 5.630 5.630 5.630 5.630 108 -0.10(-1.76%)
Apr 17, 2024 5.731 0 +0.03(+0.54%)
Apr 16, 2024 5.700 5.865 5.700 5.700 850 -0.76(-11.71%)
Apr 15, 2024 6.550 6.550 6.310 6.456 3,525 -0.16(-2.47%)
Apr 11, 2024 6.620 0 +0.07(+1.07%)
Apr 04, 2024 6.550 2 -0.06(-0.91%)
Mar 25, 2024 6.610 50 -0.11(-1.64%)
Mar 22, 2024 6.580 6.720 6.580 6.720 700 +0.23(+3.54%)
Mar 20, 2024 6.490 0 -0.01(-0.15%)
Mar 18, 2024 6.500 0 -0.19(-2.89%)
Mar 11, 2024 6.694 41 +0.31(+4.91%)
Mar 05, 2024 6.380 0 -0.10(-1.54%)
Mar 04, 2024 6.480 6.480 6.480 6.480 372 -0.03(-0.48%)
Mar 01, 2024 6.430 6.610 6.430 6.511 62,156 +0.15(+2.37%)
Feb 29, 2024 6.700 6.700 6.360 6.360 51,400 -0.17(-2.60%)
Feb 26, 2024 6.530 0 +0.14(+2.19%)
Feb 20, 2024 6.390 0 -0.31(-4.63%)
Feb 15, 2024 6.700 0 +0.30(+4.65%)
Feb 12, 2024 6.402 0 +0.10(+1.62%)
Feb 09, 2024 6.200 6.300 6.200 6.300 360 +0.06(+0.96%)
Feb 05, 2024 6.240 24,250 -0.12(-1.96%)
Feb 02, 2024 6.365 6.365 6.365 6.365 400 +0.24(+3.83%)
Jan 29, 2024 6.130 0 -0.42(-6.41%)
Jan 26, 2024 6.550 6.550 6.550 6.550 1,500 +0.01(+0.15%)
Jan 24, 2024 6.540 0 +0.05(+0.77%)
Jan 23, 2024 6.400 6.490 6.400 6.490 1,860 +0.09(+1.41%)
Jan 22, 2024 6.340 6.400 6.300 6.400 2,051 +0.20(+3.23%)
Jan 19, 2024 6.200 6.200 6.200 6.200 285 -0.51(-7.60%)
Jan 12, 2024 6.710 366 +0.11(+1.67%)
Jan 10, 2024 6.600 0 +0.19(+2.96%)
Jan 04, 2024 6.410 0 +0.11(+1.75%)
Jan 03, 2024 6.310 6.310 6.300 6.300 490 -0.31(-4.69%)
Jan 02, 2024 6.550 6.610 6.550 6.610 600 +0.36(+5.76%)
Dec 26, 2023 6.250 90 -0.05(-0.79%)
Dec 21, 2023 6.300 0 +0.12(+1.94%)
Dec 20, 2023 6.180 6.180 6.180 6.180 500 +0.44(+7.67%)
Dec 15, 2023 5.740 0 -0.16(-2.71%)
Dec 14, 2023 5.900 5.900 5.900 5.900 2,300 +0.20(+3.51%)
Dec 13, 2023 5.565 5.700 5.290 5.700 18,907 -0.11(-1.89%)
Dec 11, 2023 5.810 0 +0.09(+1.57%)
Dec 07, 2023 5.720 50 -0.04(-0.69%)
Dec 06, 2023 5.760 5.760 5.760 5.760 100 -0.24(-4.00%)
Dec 01, 2023 6.000 0 +0.18(+3.09%)
Nov 30, 2023 5.820 5.820 5.820 5.820 100 -0.01(-0.11%)
Nov 15, 2023 5.826 0 -0.08(-1.42%)
Nov 03, 2023 5.910 4,063 +0.12(+2.02%)
Nov 02, 2023 5.793 5.793 5.793 5.793 267 +0.02(+0.40%)
Nov 01, 2023 5.770 5.770 5.770 5.770 349 -0.08(-1.37%)
Oct 31, 2023 5.850 5.850 5.850 5.850 20,900 -0.27(-4.41%)
Oct 30, 2023 5.950 6.120 5.950 6.120 1,567 +0.12(+2.00%)
Oct 27, 2023 6.000 6.000 5.850 6.000 1,400 +0.21(+3.63%)
Oct 20, 2023 5.790 0 -0.41(-6.61%)
Oct 17, 2023 6.200 0 -0.18(-2.82%)
Oct 16, 2023 6.130 6.380 6.380 6.380 700 +0.33(+5.37%)
Oct 13, 2023 6.055 6.055 6.055 6.055 244 -0.15(-2.34%)
Oct 12, 2023 6.200 6.200 6.200 6.200 400 +0.04(+0.65%)
Oct 11, 2023 6.160 6.160 6.160 6.160 595 +0.05(+0.90%)
Oct 06, 2023 6.105 0 -0.07(-1.21%)
Oct 05, 2023 5.980 6.180 5.980 6.180 3,602 +0.33(+5.64%)
Oct 03, 2023 5.850 0 -0.63(-9.72%)
Sep 26, 2023 6.480 25 -0.02(-0.31%)
Sep 25, 2023 6.500 6.500 6.500 6.500 200 -0.24(-3.56%)
Sep 22, 2023 6.740 6.740 6.740 6.740 931 -0.16(-2.32%)
Sep 21, 2023 6.900 6.900 6.900 6.900 6,500 +0.03(+0.44%)
Sep 19, 2023 6.870 0 -0.11(-1.58%)
Sep 14, 2023 6.980 0 -0.02(-0.29%)
Sep 11, 2023 7.000 0 +0.24(+3.55%)
Sep 08, 2023 6.995 6.995 6.760 6.760 1,090 -0.81(-10.70%)
Aug 31, 2023 7.570 369 +0.32(+4.41%)
Aug 30, 2023 7.250 7.250 7.250 7.250 500 -0.08(-1.09%)
Aug 29, 2023 7.330 7.330 7.330 7.330 1,600 +0.01(+0.14%)
Aug 28, 2023 7.320 7.320 7.320 7.320 1,300 +0.60(+8.93%)
Aug 21, 2023 6.720 0 -0.48(-6.67%)
Aug 17, 2023 7.200 0 +0.30(+4.35%)
Aug 16, 2023 6.900 6.900 6.900 6.900 100 -0.50(-6.76%)
Aug 11, 2023 7.400 0 +0.05(+0.68%)
Aug 07, 2023 7.350 0 +0.25(+3.52%)
Aug 03, 2023 7.100 0 +0.75(+11.81%)
Aug 02, 2023 6.350 6.350 6.350 6.350 100 -0.15(-2.31%)
Aug 01, 2023 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jul 25, 2023 6.500 0 +0.09(+1.43%)
Jul 24, 2023 6.250 6.408 6.250 6.408 933 +0.43(+7.16%)
Jul 18, 2023 5.980 0 +0.23(+4.00%)
Jul 03, 2023 5.750 0 -0.01(-0.17%)
Jun 28, 2023 5.760 0 -0.14(-2.37%)
Jun 26, 2023 5.900 44 +0.15(+2.61%)
Jun 22, 2023 5.750 10 +0.30(+5.50%)
Jun 16, 2023 5.450 0 +0.34(+6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.