Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ses Sa (OP: SGBAF )

5.840 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 4, 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 31, 2018 17.10 17.10 17.10 17.10 500 -0.07(-0.41%)
May 30, 2018 17.17 17.17 17.17 17.17 100 +1.52(+9.71%)
May 17, 2018 15.65 15.65 15.65 0 +0.15(+0.97%)
May 15, 2018 15.50 15.50 15.50 0 -0.95(-5.78%)
May 14, 2018 16.45 16.45 16.34 16.45 2,650 +0.30(+1.86%)
May 11, 2018 16.15 16.15 16.15 16.15 1,275 +0.64(+4.13%)
May 09, 2018 15.51 15.51 15.51 0 -0.15(-0.96%)
May 04, 2018 15.66 15.66 15.66 0 +0.00(+0.00%)
May 03, 2018 15.66 15.66 15.66 15.66 1,086 -0.02(-0.13%)
Apr 30, 2018 15.68 15.68 15.68 0 +0.05(+0.30%)
Apr 27, 2018 15.63 15.63 15.63 15.63 4,500 +1.23(+8.56%)
Apr 24, 2018 14.40 14.40 14.40 0 -0.05(-0.35%)
Apr 23, 2018 14.50 14.55 14.11 14.45 2,437 -1.85(-11.35%)
Apr 20, 2018 16.30 16.30 16.30 16.30 175 +0.13(+0.80%)
Apr 19, 2018 16.17 16.17 16.17 16.17 150 +0.79(+5.16%)
Apr 18, 2018 15.38 15.38 15.38 15.38 400 +0.49(+3.27%)
Apr 17, 2018 14.89 14.89 14.89 14.89 1,000 +0.71(+5.01%)
Apr 16, 2018 14.18 14.18 14.18 14.18 1,010 +0.23(+1.65%)
Apr 10, 2018 13.95 13.95 13.95 0 +0.54(+4.05%)
Apr 03, 2018 13.41 13.41 13.41 0 -0.84(-5.92%)
Mar 28, 2018 14.25 14.25 14.25 14 -0.75(-5.00%)
Mar 27, 2018 15.00 15.00 15.00 15.00 350 -0.58(-3.72%)
Mar 09, 2018 15.58 15.58 15.58 0 -0.17(-1.08%)
Mar 07, 2018 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 02, 2018 15.75 15.75 15.75 0 -0.42(-2.60%)
Feb 28, 2018 16.17 16.17 16.17 0 +1.97(+13.87%)
Feb 22, 2018 14.20 14.20 14.20 72 -0.50(-3.40%)
Feb 21, 2018 14.70 14.70 14.70 14.70 200 -0.15(-1.01%)
Feb 20, 2018 14.85 14.85 14.85 14.85 260 +1.40(+10.41%)
Feb 13, 2018 13.45 13.45 13.45 0 -1.15(-7.88%)
Feb 12, 2018 14.60 14.60 14.60 14.60 2,000 -1.15(-7.30%)
Feb 08, 2018 15.75 15.75 15.75 0 +0.20(+1.29%)
Feb 07, 2018 15.55 15.34 15.55 600 -0.30(-1.89%)
Feb 06, 2018 15.85 15.85 15.85 15.85 169 +0.50(+3.26%)
Jan 30, 2018 15.35 15.35 15.35 67 -0.05(-0.32%)
Jan 29, 2018 15.40 15.40 15.40 15.40 100 +0.15(+0.98%)
Jan 26, 2018 15.36 15.55 15.25 15.25 2,925 -0.99(-6.10%)
Jan 25, 2018 16.20 16.24 16.20 16.24 3,656 -0.61(-3.62%)
Jan 24, 2018 16.85 16.85 16.85 16.85 400 +1.20(+7.67%)
Jan 22, 2018 15.65 15.65 15.65 0 -0.42(-2.61%)
Jan 19, 2018 16.07 16.07 16.07 16.07 250 -0.73(-4.32%)
Jan 18, 2018 16.80 16.80 16.80 16.80 213 -0.21(-1.26%)
Jan 17, 2018 17.01 17.01 17.01 17.01 260 +1.36(+8.69%)
Jan 10, 2018 15.65 15.65 15.65 0 +0.15(+0.97%)
Jan 09, 2018 15.50 15.50 15.50 15.50 2,090 +0.02(+0.13%)
Jan 08, 2018 15.40 15.48 15.40 15.48 1,200 +0.13(+0.85%)
Jan 05, 2018 15.35 15.35 15.35 15.35 320 -1.30(-7.81%)
Jan 02, 2018 16.65 16.65 16.65 50 +0.64(+4.00%)
Dec 22, 2017 16.01 16.01 16.01 0 +0.21(+1.30%)
Dec 20, 2017 15.80 15.80 15.80 0 +0.06(+0.41%)
Dec 19, 2017 15.74 15.74 15.74 15.74 2,744 +0.19(+1.22%)
Dec 15, 2017 15.55 15.55 15.55 0 -1.44(-8.48%)
Dec 13, 2017 16.99 16.99 16.99 153 -0.56(-3.19%)
Dec 12, 2017 17.55 17.55 17.55 17.55 169 +0.10(+0.57%)
Dec 08, 2017 17.45 17.45 17.45 26 +0.45(+2.67%)
Dec 05, 2017 17.00 17.00 17.00 70 +0.43(+2.62%)
Nov 30, 2017 16.56 16.56 16.56 0 +1.06(+6.85%)
Nov 29, 2017 15.50 15.50 15.50 15.50 175 +0.90(+6.16%)
Nov 14, 2017 14.60 14.60 14.60 0 -0.94(-6.03%)
Nov 10, 2017 15.54 15.54 15.54 0 +0.54(+3.58%)
Nov 08, 2017 15.00 15.00 15.00 0 -0.40(-2.60%)
Nov 06, 2017 15.40 15.40 15.40 260 -1.26(-7.56%)
Oct 30, 2017 16.66 16.66 16.66 50 +0.16(+0.97%)
Oct 27, 2017 17.00 17.00 16.50 16.50 1,100 -3.10(-15.82%)
Oct 17, 2017 19.60 19.60 19.60 0 +0.20(+1.03%)
Oct 16, 2017 19.40 19.40 19.40 19.40 355 -0.57(-2.85%)
Oct 11, 2017 19.97 19.97 19.97 0 -2.13(-9.64%)
Oct 03, 2017 22.10 22.10 22.10 0 +0.79(+3.73%)
Sep 22, 2017 21.31 21.31 21.31 0 -0.62(-2.85%)
Sep 20, 2017 21.93 21.93 21.93 0 -0.16(-0.71%)
Sep 19, 2017 22.09 22.09 22.09 22.09 1,000 +0.14(+0.62%)
Sep 14, 2017 21.95 21.95 21.95 0 +0.03(+0.14%)
Sep 13, 2017 21.92 21.92 21.92 21.92 100 -0.00(-0.02%)
Sep 11, 2017 21.92 21.92 21.92 700 -0.28(-1.25%)
Sep 07, 2017 22.20 22.20 22.20 0 -0.20(-0.89%)
Aug 24, 2017 22.40 22.40 22.40 0 -1.00(-4.27%)
Aug 14, 2017 23.40 23.40 23.40 0 -0.60(-2.50%)
Aug 03, 2017 24.00 24.00 24.00 0 +0.55(+2.35%)
Aug 01, 2017 23.45 23.45 23.45 0 +0.08(+0.34%)
Jul 26, 2017 23.37 23.37 23.37 0 +0.31(+1.34%)
Jul 14, 2017 23.06 23.06 23.06 0 +0.51(+2.26%)
Jul 12, 2017 22.55 22.55 22.55 0 -2.30(-9.26%)
Jul 03, 2017 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jun 28, 2017 24.85 24.85 24.85 0 -0.10(-0.40%)
Jun 27, 2017 25.05 25.05 24.95 24.95 3,496 -0.13(-0.52%)
Jun 20, 2017 25.08 25.08 25.08 0 -0.68(-2.65%)
Jun 06, 2017 25.76 25.76 25.76 0 +0.01(+0.05%)
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.