SES S.A. (SGBAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:32AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 100 |
| 02 Feb 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 01 Feb 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4,200 |
| 31 Jan 2023 | 7.77 | 7.83 | 7.77 | 7.83 | 7.83 | 500 |
| 30 Jan 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
| 27 Jan 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 26 Jan 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 25 Jan 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 300 |
| 24 Jan 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 23 Jan 2023 | 7.76 | 7.76 | 7.73 | 7.73 | 7.73 | 800 |
| 20 Jan 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 200 |
| 19 Jan 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 18 Jan 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 100 |
| 17 Jan 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 500 |
| 13 Jan 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
| 12 Jan 2023 | 7.12 | 7.20 | 7.04 | 7.04 | 7.04 | 800 |
| 11 Jan 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 100 |
| 10 Jan 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 09 Jan 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 06 Jan 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 05 Jan 2023 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 200 |
| 04 Jan 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 200 |
| 03 Jan 2023 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 400 |
| 30 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 29 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 100 |
| 28 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,000 |
| 27 Dec 2022 | 6.45 | 6.47 | 6.37 | 6.37 | 6.37 | 500 |
| 23 Dec 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 100 |
| 22 Dec 2022 | 6.56 | 6.56 | 6.43 | 6.43 | 6.43 | 400 |
| 21 Dec 2022 | 6.50 | 6.66 | 6.40 | 6.66 | 6.66 | 1,500 |
| 20 Dec 2022 | 6.44 | 6.44 | 6.30 | 6.44 | 6.44 | 1,300 |
| 19 Dec 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 700 |
| 16 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 200 |
| 15 Dec 2022 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | 600 |
| 14 Dec 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 300 |
| 13 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 12 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 09 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 08 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 07 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 06 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 05 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 02 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 01 Dec 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 30 Nov 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 29 Nov 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 28 Nov 2022 | 7.12 | 7.21 | 7.00 | 7.21 | 7.21 | 4,000 |
| 25 Nov 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 100 |
| 23 Nov 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 100 |
| 22 Nov 2022 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 1,000 |
| 21 Nov 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 10,100 |
| 18 Nov 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 500 |
| 17 Nov 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 16 Nov 2022 | 6.83 | 6.90 | 6.69 | 6.90 | 6.90 | 900 |
| 15 Nov 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 14 Nov 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 11 Nov 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
| 10 Nov 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 600 |
| 09 Nov 2022 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | 500 |
| 08 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 07 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 02 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,900 |
| 01 Nov 2022 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | 300 |
| 31 Oct 2022 | 7.00 | 7.41 | 7.00 | 7.20 | 7.20 | 2,100 |
| 28 Oct 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 200 |
| 27 Oct 2022 | 6.39 | 6.80 | 6.39 | 6.48 | 6.48 | 1,100 |
| 26 Oct 2022 | 6.68 | 6.87 | 6.55 | 6.55 | 6.55 | 2,100 |
| 25 Oct 2022 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 1,600 |
| 24 Oct 2022 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 1,100 |
| 21 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| 20 Oct 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 500 |
| 19 Oct 2022 | 6.05 | 6.21 | 6.05 | 6.21 | 6.21 | 1,900 |
| 18 Oct 2022 | 6.28 | 6.28 | 5.85 | 5.85 | 5.85 | 9,600 |
| 17 Oct 2022 | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | 200 |
| 14 Oct 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 13 Oct 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 12 Oct 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 800 |
| 11 Oct 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 10 Oct 2022 | 5.44 | 5.84 | 5.44 | 5.84 | 5.84 | 6,200 |
| 07 Oct 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 06 Oct 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 05 Oct 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 04 Oct 2022 | 5.94 | 6.06 | 5.75 | 6.06 | 6.06 | 900 |
| 03 Oct 2022 | 5.68 | 5.71 | 5.32 | 5.32 | 5.32 | 1,300 |
| 30 Sept 2022 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 300 |
| 29 Sept 2022 | 5.23 | 5.48 | 5.23 | 5.48 | 5.48 | 900 |
| 28 Sept 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 27 Sept 2022 | 5.17 | 5.40 | 5.17 | 5.40 | 5.40 | 2,200 |
| 26 Sept 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,100 |
| 23 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| 22 Sept 2022 | 5.77 | 6.04 | 5.77 | 6.04 | 6.04 | 1,000 |
| 21 Sept 2022 | 6.04 | 6.04 | 5.82 | 5.82 | 5.82 | 1,600 |
| 20 Sept 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 19 Sept 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 16 Sept 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,400 |
| 15 Sept 2022 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 500 |
| 14 Sept 2022 | 6.46 | 6.62 | 6.46 | 6.60 | 6.60 | 1,100 |
| 13 Sept 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
