SES S.A. (SGBAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 25 Jul 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 24 Jul 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 100 |
| 23 Jul 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 22 Jul 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 19 Jul 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 18 Jul 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 17 Jul 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 16 Jul 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 100 |
| 15 Jul 2024 | 5.2500 | 5.2500 | 5.0500 | 5.1500 | 5.1500 | 1,600 |
| 12 Jul 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 200 |
| 11 Jul 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 10 Jul 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 300 |
| 09 Jul 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 08 Jul 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 05 Jul 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 03 Jul 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 02 Jul 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 01 Jul 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 28 Jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 27 Jun 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 200 |
| 26 Jun 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | - |
| 25 Jun 2024 | 5.2400 | 5.6100 | 5.2400 | 5.6100 | 5.6100 | 1,200 |
| 24 Jun 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 21 Jun 2024 | 5.2800 | 5.2800 | 4.9300 | 4.9300 | 4.9300 | 2,000 |
| 20 Jun 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| 18 Jun 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| 17 Jun 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 1,000 |
| 14 Jun 2024 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | 4.9000 | 5,000 |
| 13 Jun 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 12 Jun 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 200 |
| 11 Jun 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 100 |
| 10 Jun 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| 07 Jun 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| 06 Jun 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| 05 Jun 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
| 04 Jun 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 900 |
| 03 Jun 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 31 May 2024 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | 5.5000 | 400 |
| 30 May 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 100 |
| 29 May 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 200 |
| 28 May 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 200 |
| 24 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 12,500 |
| 23 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 22 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 300 |
| 21 May 2024 | 5.7400 | 5.9700 | 5.7400 | 5.8800 | 5.8800 | 2,900 |
| 20 May 2024 | 6.0000 | 6.0000 | 5.7200 | 5.7200 | 5.7200 | 1,500 |
| 17 May 2024 | 5.5000 | 5.5800 | 5.4800 | 5.5800 | 5.5800 | 9,700 |
| 16 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 15 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 14 May 2024 | 5.0800 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 2,100 |
| 13 May 2024 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | 4.9700 | 4,700 |
| 10 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 09 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 600 |
| 08 May 2024 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 400 |
| 07 May 2024 | 5.2500 | 5.2600 | 5.2500 | 5.2600 | 5.2600 | 700 |
| 06 May 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4,500 |
| 03 May 2024 | 5.3300 | 5.4100 | 5.0400 | 5.4100 | 5.4100 | 1,500 |
| 02 May 2024 | 5.1900 | 5.1900 | 4.9100 | 4.9100 | 4.9100 | 5,800 |
| 01 May 2024 | 4.9000 | 5.1400 | 4.9000 | 5.1400 | 5.1400 | 600 |
| 30 Apr 2024 | 4.7100 | 4.9500 | 4.5100 | 4.9500 | 4.9500 | 17,500 |
| 29 Apr 2024 | 5.8800 | 5.8800 | 5.3800 | 5.4200 | 5.4200 | 3,800 |
| 26 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 25 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 24 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 800 |
| 23 Apr 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 200 |
| 22 Apr 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 300 |
| 19 Apr 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 100 |
| 18 Apr 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 17 Apr 2024 | 5.7000 | 5.7300 | 5.7000 | 5.7300 | 5.7300 | 1,000 |
| 16 Apr 2024 | 5.8700 | 5.8700 | 5.7000 | 5.7000 | 5.7000 | 900 |
| 15 Apr 2024 | 6.5500 | 6.5500 | 6.3100 | 6.4600 | 6.4600 | 3,500 |
| 12 Apr 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 11 Apr 2024 | 6.5800 | 6.6200 | 6.5600 | 6.6200 | 6.6200 | 3,800 |
| 10 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 09 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 08 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 05 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 04 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 1,500 |
| 03 Apr 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 02 Apr 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 01 Apr 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 28 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 27 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 26 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 25 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 100 |
| 22 Mar 2024 | 6.5800 | 6.7200 | 6.5800 | 6.7200 | 6.7200 | 700 |
| 21 Mar 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| 20 Mar 2024 | 6.5000 | 6.6400 | 6.4900 | 6.4900 | 6.4900 | 1,700 |
| 19 Mar 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 18 Mar 2024 | 6.7700 | 6.7700 | 6.4500 | 6.5000 | 6.5000 | 1,100 |
| 15 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 14 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 13 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 12 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 400 |
| 11 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 14,600 |
| 08 Mar 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 07 Mar 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 06 Mar 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 05 Mar 2024 | 6.2800 | 6.3800 | 6.2800 | 6.3800 | 6.3800 | 300 |
| *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.