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 27, 2021 7.810 7.810 7.810 0 +0.06(+0.77%)
May 24, 2021 7.750 7.750 7.750 20 +0.25(+3.33%)
May 21, 2021 7.600 7.600 7.500 7.500 1,392 -0.10(-1.32%)
May 19, 2021 7.600 7.600 7.600 95 -0.12(-1.49%)
May 14, 2021 7.715 7.715 7.715 0 -0.20(-2.48%)
May 12, 2021 7.911 7.911 7.911 13 +0.16(+2.08%)
May 10, 2021 7.750 7.750 7.750 262 -0.43(-5.20%)
May 07, 2021 8.150 8.175 8.150 8.175 9,203 +0.23(+2.83%)
May 06, 2021 7.973 8.190 7.950 7.950 7,500 +0.57(+7.72%)
May 05, 2021 7.450 7.450 7.369 7.380 2,460 -0.13(-1.80%)
May 04, 2021 7.450 7.515 7.360 7.515 2,372 -0.04(-0.46%)
May 03, 2021 7.500 7.700 7.500 7.550 5,920 -0.25(-3.21%)
Apr 30, 2021 7.850 7.850 7.550 7.800 4,900 +0.15(+1.96%)
Apr 29, 2021 7.615 7.650 7.615 7.650 600 +0.07(+0.92%)
Apr 28, 2021 7.603 7.660 7.580 7.580 4,033 -0.07(-0.92%)
Apr 27, 2021 7.650 7.650 7.650 7.650 500 +0.07(+0.92%)
Apr 26, 2021 7.580 7.580 7.580 60 +0.00(+0.00%)
Apr 23, 2021 7.580 7.580 7.580 7.580 100 +0.01(+0.13%)
Apr 22, 2021 7.670 7.670 7.550 7.570 35,975 -0.08(-1.05%)
Apr 21, 2021 7.340 7.800 7.340 7.650 5,374 -0.26(-3.29%)
Apr 20, 2021 7.760 7.910 7.700 7.910 2,495 -0.27(-3.30%)
Apr 16, 2021 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 15, 2021 8.210 8.210 8.180 8.180 2,100 +0.03(+0.37%)
Apr 14, 2021 8.060 8.158 8.060 8.150 4,599 +0.09(+1.12%)
Apr 12, 2021 8.060 8.060 8.060 0 -0.25(-3.01%)
Apr 09, 2021 8.310 8.310 8.310 54 +0.00(+0.00%)
Apr 08, 2021 8.310 8.310 8.310 37 +0.00(+0.00%)
Apr 07, 2021 8.342 8.364 8.060 8.310 5,841 +0.01(+0.12%)
Apr 06, 2021 7.870 8.300 7.870 8.300 1,520 +0.45(+5.73%)
Apr 05, 2021 8.050 8.175 7.850 7.850 1,250 -0.18(-2.24%)
Mar 31, 2021 8.030 8.030 8.030 0 -0.10(-1.17%)
Mar 30, 2021 7.940 8.125 7.850 8.125 1,467 +0.07(+0.93%)
Mar 29, 2021 8.050 8.050 8.050 8.050 536 -0.13(-1.59%)
Mar 26, 2021 8.150 8.180 8.150 8.180 1,300 -0.02(-0.24%)
Mar 25, 2021 8.125 8.250 8.125 8.200 8,286 -0.25(-2.96%)
Mar 24, 2021 8.435 8.500 8.425 8.450 5,899 -0.23(-2.65%)
Mar 23, 2021 8.450 8.710 8.450 8.680 9,755 +0.58(+7.16%)
Mar 22, 2021 8.480 8.480 8.100 8.100 2,701 -0.26(-3.11%)
Mar 19, 2021 8.180 8.360 8.180 8.360 3,100 -0.05(-0.59%)
Mar 18, 2021 8.290 8.410 8.290 8.410 3,440 +0.12(+1.45%)
Mar 17, 2021 8.240 8.290 8.200 8.290 6,431 +0.05(+0.61%)
Mar 16, 2021 8.240 8.240 8.240 8.240 2,500 -0.05(-0.60%)
Mar 15, 2021 8.290 8.290 8.290 8.290 120 +0.00(+0.00%)
Mar 12, 2021 8.010 8.290 8.010 8.290 300 +0.09(+1.10%)
Mar 11, 2021 8.155 8.200 8.090 8.200 1,300 -0.02(-0.18%)
Mar 10, 2021 8.215 8.215 8.177 8.215 866 +0.03(+0.31%)
Mar 09, 2021 8.095 8.220 8.090 8.190 2,400 -0.04(-0.49%)
Mar 08, 2021 8.145 8.290 8.145 8.230 460 +0.23(+2.88%)
Mar 05, 2021 8.090 8.100 8.000 8.000 700 -0.23(-2.79%)
Mar 04, 2021 8.255 8.290 8.225 8.230 1,152 +0.06(+0.73%)
Mar 03, 2021 8.330 8.400 8.165 8.170 10,945 -0.17(-2.04%)
Mar 02, 2021 8.250 8.340 8.250 8.340 1,600 +0.05(+0.60%)
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.