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 29, 2020 7.500 7.500 7.500 1 +0.00(+0.00%)
May 28, 2020 7.400 7.520 7.400 7.500 633 +0.12(+1.63%)
May 27, 2020 7.250 7.420 7.250 7.380 1,469 +0.40(+5.73%)
May 26, 2020 6.980 6.980 6.980 6.980 2,700 +0.15(+2.20%)
May 22, 2020 6.620 6.830 6.540 6.830 3,500 +0.13(+1.94%)
May 21, 2020 6.700 6.700 6.700 6.700 5,207 -0.15(-2.19%)
May 20, 2020 6.620 6.850 6.620 6.850 627 +0.27(+4.10%)
May 19, 2020 6.690 6.690 6.580 6.580 5,915 -0.32(-4.64%)
May 18, 2020 6.530 6.950 6.530 6.900 5,688 +0.05(+0.73%)
May 15, 2020 7.000 7.000 6.690 6.850 28,600 +0.35(+5.38%)
May 14, 2020 6.330 6.540 6.240 6.500 13,587 +0.08(+1.25%)
May 13, 2020 6.510 6.530 6.400 6.420 2,421 +0.08(+1.34%)
May 12, 2020 6.425 6.450 6.335 6.335 1,700 +0.12(+1.85%)
May 11, 2020 6.520 6.520 6.220 6.220 3,019 +0.00(+0.00%)
May 08, 2020 6.390 6.390 6.220 6.220 300 +0.06(+0.97%)
May 07, 2020 6.100 6.160 6.100 6.160 1,089 -0.06(-0.96%)
May 06, 2020 6.290 6.470 6.192 6.220 16,345 -0.07(-1.11%)
May 05, 2020 6.300 6.440 6.290 6.290 4,102 -0.08(-1.26%)
May 04, 2020 6.260 6.410 6.146 6.370 4,084 -0.62(-8.87%)
May 01, 2020 6.990 6.990 6.990 6.990 500 -0.01(-0.14%)
Apr 30, 2020 7.000 7.000 7.000 80 +0.00(+0.00%)
Apr 29, 2020 6.840 7.000 6.740 7.000 2,450 +0.18(+2.64%)
Apr 28, 2020 6.950 6.950 6.815 6.820 52,405 +0.11(+1.64%)
Apr 27, 2020 6.540 6.840 6.540 6.710 2,752 +0.46(+7.36%)
Apr 24, 2020 6.395 6.395 6.230 6.250 400 -0.29(-4.43%)
Apr 23, 2020 6.540 6.640 6.500 6.540 1,826 +0.59(+9.92%)
Apr 22, 2020 6.000 6.100 5.920 5.950 3,660 -0.25(-3.95%)
Apr 21, 2020 6.320 6.320 6.020 6.195 3,417 -0.90(-12.75%)
Apr 20, 2020 7.290 7.290 7.100 7.100 11,201 -0.05(-0.70%)
Apr 17, 2020 7.000 7.150 6.950 7.150 2,700 +0.42(+6.24%)
Apr 16, 2020 6.450 6.730 6.450 6.730 968 +0.28(+4.34%)
Apr 15, 2020 6.630 6.700 6.450 6.450 12,455 -0.18(-2.71%)
Apr 14, 2020 6.335 6.630 6.227 6.630 5,381 +0.93(+16.32%)
Apr 13, 2020 6.295 6.295 5.700 5.700 3,130 -0.20(-3.39%)
Apr 09, 2020 6.000 6.010 5.790 5.900 5,400 +0.23(+4.06%)
Apr 08, 2020 5.600 5.670 5.500 5.670 2,045 +0.07(+1.25%)
Apr 07, 2020 5.600 5.735 5.600 5.600 4,552 -0.20(-3.45%)
Apr 06, 2020 5.800 5.800 5.800 5.800 720 +0.20(+3.57%)
Apr 03, 2020 5.500 5.680 5.500 5.600 2,000 +0.10(+1.82%)
Apr 02, 2020 5.640 5.800 5.500 5.500 3,042 -0.10(-1.79%)
Apr 01, 2020 5.710 5.710 5.500 5.600 9,900 -0.32(-5.41%)
Mar 31, 2020 5.750 5.920 5.750 5.920 6,610 +0.17(+2.96%)
Mar 30, 2020 6.000 6.000 5.750 5.750 13,900 -0.30(-4.96%)
Mar 27, 2020 6.000 6.150 5.995 6.050 5,600 -0.25(-3.97%)
Mar 26, 2020 6.185 6.300 6.180 6.300 2,857 -0.11(-1.72%)
Mar 25, 2020 6.430 6.490 6.060 6.410 13,381 +0.41(+6.83%)
Mar 24, 2020 5.948 6.000 5.940 6.000 8,336 +0.27(+4.67%)
Mar 23, 2020 5.770 5.770 5.669 5.732 1,761 -0.17(-2.84%)
Mar 20, 2020 5.770 5.900 5.770 5.900 4,100 +0.40(+7.27%)
Mar 19, 2020 5.500 5.500 5.500 5.500 640 -0.50(-8.33%)
Mar 18, 2020 5.910 6.000 5.570 6.000 12,575 -0.26(-4.23%)
Mar 17, 2020 6.192 6.265 6.000 6.265 3,486 +0.19(+3.21%)
Mar 16, 2020 6.330 6.500 6.070 6.070 4,873 -0.43(-6.62%)
Mar 13, 2020 6.510 7.080 6.500 6.500 1,500 +0.00(+0.00%)
Mar 12, 2020 6.410 6.910 6.400 6.500 4,270 -0.74(-10.22%)
Mar 11, 2020 7.520 7.520 7.100 7.240 3,124 -0.52(-6.70%)
Mar 10, 2020 7.440 7.760 7.120 7.760 4,821 -0.04(-0.51%)
Mar 09, 2020 7.655 7.920 7.655 7.800 4,899 -0.35(-4.29%)
Mar 06, 2020 8.260 8.260 8.150 8.150 300 -0.30(-3.55%)
Mar 05, 2020 8.390 8.450 8.370 8.450 1,773 -0.24(-2.76%)
Mar 04, 2020 8.570 8.690 8.440 8.690 11,241 +0.26(+3.15%)
Mar 03, 2020 8.120 8.425 8.070 8.425 9,445 +0.24(+2.87%)
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.