Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 0.6598 | 0.0012 | 0.18% | 0.6854 | 0.7228 | 0.6509 | 4,999,104 |
| Sep 23 2024 | 0.6586 | -0.1022 | -13.43% | 0.7609 | 0.7695 | 0.6565 | 5,838,476 |
| Sep 20 2024 | 0.7608 | -0.0895 | -10.53% | 0.8271 | 0.861 | 0.7608 | 3,465,097 |
| Sep 19 2024 | 0.8503 | 0.0018 | 0.21% | 0.8813 | 0.9386 | 0.8503 | 5,686,379 |
| Sep 18 2024 | 0.8485 | -0.1324 | -13.50% | 0.9501 | 0.959 | 0.81609 | 10,549,553 |
| Sep 17 2024 | 0.9809 | -0.0391 | -3.83% | 1.26 | 1.30 | 0.90 | 42,567,164 |
| Sep 16 2024 | 1.02 | -0.04 | -3.77% | 1.06 | 1.06 | 1.0099 | 374,437 |
| Sep 13 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.06 | 1.03 | 471,242 |
| Sep 12 2024 | 1.04 | 0.03 | 2.97% | 1.03 | 1.05 | 0.99 | 279,515 |
| Sep 11 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.04 | 0.995 | 523,632 |
| Sep 10 2024 | 1.01 | -0.02 | -1.94% | 0.99 | 1.03 | 0.99 | 241,754 |
| Sep 09 2024 | 1.03 | 0.04 | 4.03% | 1.00 | 1.07 | 1.00 | 375,166 |
| Sep 06 2024 | 0.9901 | -0.0399 | -3.87% | 1.01 | 1.03 | 0.9864 | 238,856 |
| Sep 05 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.06 | 0.9954 | 269,685 |
| Sep 04 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.05 | 0.9831 | 230,188 |
| Sep 03 2024 | 1.03 | -0.04 | -3.74% | 1.06 | 1.06 | 1.00 | 410,439 |
| Aug 30 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.08 | 1.05 | 358,309 |
| Aug 29 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.07 | 1.02 | 331,196 |
| Aug 28 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.08 | 1.02 | 249,483 |
| Aug 27 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.07 | 1.03 | 294,369 |
| Aug 26 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.10 | 1.0504 | 261,280 |
| Aug 23 2024 | 1.07 | 0.06 | 5.94% | 1.06 | 1.08 | 1.02 | 446,620 |
| Aug 22 2024 | 1.01 | -0.06 | -5.61% | 1.06 | 1.06 | 1.01 | 199,264 |
| Aug 21 2024 | 1.07 | 0.07 | 7.00% | 1.03 | 1.08 | 1.015 | 185,015 |
| Aug 20 2024 | 1.00 | 0.0026 | 0.26% | 0.9999 | 1.05 | 0.9871 | 203,416 |
| Aug 19 2024 | 0.9974 | -0.0226 | -2.22% | 1.03 | 1.03 | 0.98 | 310,152 |
| Aug 16 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.045 | 0.98 | 333,151 |
| Aug 15 2024 | 1.02 | 0.12 | 13.03% | 0.9499 | 1.03 | 0.945 | 318,084 |
| Aug 14 2024 | 0.9024 | -0.0876 | -8.85% | 0.99 | 1.01 | 0.9009 | 468,892 |
| Aug 13 2024 | 0.99 | 0.12 | 13.79% | 0.8874 | 0.9947 | 0.8874 | 423,987 |
| Aug 12 2024 | 0.87 | 0.0398 | 4.79% | 0.8107 | 0.8969 | 0.8107 | 518,247 |
| Aug 09 2024 | 0.8302 | -0.0885 | -9.63% | 0.94 | 0.9463 | 0.8302 | 436,779 |
| Aug 08 2024 | 0.9187 | -0.0151 | -1.62% | 0.94 | 0.9682 | 0.8755 | 531,702 |
| Aug 07 2024 | 0.9338 | -0.003 | -0.32% | 0.985 | 0.99 | 0.9338 | 330,327 |
| Aug 06 2024 | 0.9368 | -0.0561 | -5.65% | 1.01 | 1.0229 | 0.85 | 860,300 |
| Aug 05 2024 | 0.9929 | -0.0671 | -6.33% | 0.9713 | 1.01 | 0.9604 | 532,988 |
| Aug 02 2024 | 1.06 | -0.05 | -4.50% | 1.05 | 1.08 | 0.9925 | 570,747 |
| Aug 01 2024 | 1.11 | -0.12 | -9.76% | 1.23 | 1.23 | 1.10 | 616,853 |
| Jul 31 2024 | 1.23 | 0.05 | 4.24% | 1.22 | 1.24 | 1.22 | 344,066 |
| Jul 30 2024 | 1.18 | -0.12 | -9.23% | 1.27 | 1.28 | 1.17 | 465,129 |
| Jul 29 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.35 | 1.19 | 860,119 |
| Jul 26 2024 | 1.24 | 0.03 | 2.48% | 1.24 | 1.25 | 1.22 | 182,706 |
| Jul 25 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.26 | 1.19 | 370,436 |
| Jul 24 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.255 | 1.19 | 302,878 |
| Jul 23 2024 | 1.25 | 0.02 | 1.63% | 1.23 | 1.26 | 1.23 | 274,029 |
| Jul 22 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.27 | 1.20 | 359,534 |
| Jul 19 2024 | 1.24 | -0.10 | -7.46% | 1.35 | 1.35 | 1.21 | 593,807 |
| Jul 18 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.42 | 1.31 | 832,387 |
| Jul 17 2024 | 1.33 | -0.02 | -1.48% | 1.30 | 1.35 | 1.24 | 619,122 |
| Jul 16 2024 | 1.35 | 0.05 | 3.85% | 1.31 | 1.37 | 1.29 | 1,083,389 |
| Jul 15 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.325 | 1.25 | 578,785 |
| Jul 12 2024 | 1.30 | -0.05 | -3.70% | 1.32 | 1.36 | 1.25 | 790,755 |
| Jul 11 2024 | 1.35 | 0.18 | 15.38% | 1.19 | 1.36 | 1.19 | 991,776 |
| Jul 10 2024 | 1.17 | 0.07 | 6.36% | 1.11 | 1.17 | 1.09 | 316,697 |
| Jul 09 2024 | 1.10 | -0.03 | -2.65% | 1.14 | 1.15 | 1.0901 | 366,701 |
| Jul 08 2024 | 1.13 | 0.02 | 1.80% | 1.11 | 1.18 | 1.11 | 332,023 |
| Jul 05 2024 | 1.11 | 0.02 | 1.83% | 1.10 | 1.11 | 1.09 | 307,678 |
| Jul 03 2024 | 1.09 | -0.01 | -0.91% | 1.12 | 1.12 | 1.07 | 316,841 |
| Jul 02 2024 | 1.10 | -0.03 | -2.65% | 1.15 | 1.17 | 1.10 | 489,008 |
| Jul 01 2024 | 1.13 | -0.14 | -11.02% | 1.25 | 1.255 | 1.13 | 1,012,471 |
| Jun 28 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| Jun 27 2024 | 1.27 | -0.01 | -0.78% | 1.32 | 1.35 | 1.22 | 2,025,046 |
