SES S.A. (SGBAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 800 |
| 23 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 200 |
| 22 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 300 |
| 19 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 100 |
| 18 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 17 Apr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 1,000 |
| 16 Apr 2024 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | 900 |
| 15 Apr 2024 | 6.55 | 6.55 | 6.31 | 6.46 | 6.46 | 3,500 |
| 12 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 11 Apr 2024 | 6.58 | 6.62 | 6.56 | 6.62 | 6.62 | 3,800 |
| 10 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 09 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 08 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 05 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 04 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
| 03 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 02 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 01 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 28 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 27 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 26 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 25 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| 22 Mar 2024 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 700 |
| 21 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 20 Mar 2024 | 6.50 | 6.64 | 6.49 | 6.49 | 6.49 | 1,700 |
| 19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 18 Mar 2024 | 6.77 | 6.77 | 6.45 | 6.50 | 6.50 | 1,100 |
| 15 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 14 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 13 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 12 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
| 11 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 14,600 |
| 08 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 07 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 06 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 05 Mar 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 300 |
| 04 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 400 |
| 01 Mar 2024 | 6.43 | 6.61 | 6.43 | 6.51 | 6.51 | 62,200 |
| 29 Feb 2024 | 6.69 | 6.70 | 6.36 | 6.36 | 6.36 | 51,400 |
| 28 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 27 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 26 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6,000 |
| 23 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 22 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 21 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 20 Feb 2024 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | 3,500 |
| 16 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 15 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
| 14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 13 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
| 09 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 400 |
| 08 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 24,300 |
| 07 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 06 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 05 Feb 2024 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | 800 |
| 02 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 400 |
| 01 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 31 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 30 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 29 Jan 2024 | 6.29 | 6.29 | 6.13 | 6.13 | 6.13 | 2,500 |
| 26 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
| 25 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 24 Jan 2024 | 6.47 | 6.58 | 6.47 | 6.54 | 6.54 | 4,000 |
| 23 Jan 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 1,900 |
| 22 Jan 2024 | 6.34 | 6.40 | 6.30 | 6.40 | 6.40 | 2,100 |
| 19 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
| 18 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 400 |
| 17 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 16 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 12 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,500 |
| 11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 10 Jan 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 300 |
| 09 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 08 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 05 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 04 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,000 |
| 03 Jan 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 500 |
| 02 Jan 2024 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 600 |
| 29 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 28 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 27 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Dec 2023 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 2,100 |
| 22 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 21 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,000 |
| 20 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 500 |
| 19 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 18 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 15 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
| 14 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,300 |
| 13 Dec 2023 | 5.57 | 5.70 | 5.29 | 5.70 | 5.70 | 18,900 |
| 12 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 11 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 200 |
| 08 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 07 Dec 2023 | 5.72 | 5.82 | 5.72 | 5.72 | 5.72 | 500 |
| 06 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
| 05 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 04 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 30 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.