Ses Sa (SGBAF)
5.4200
-0.0250 (-0.46%)
OP · Last Trade: Apr 19th, 11:52 AM EDT
Historical Prices For Ses Sa (SGBAF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 5.42 | 5.42 | 5.42 | 5.42 | 1,000 | 5.42 |
| 4/16/2025 | 5.50 | 5.50 | 5.45 | 5.45 | 1,100 | 5.45 |
| 4/14/2025 | 5.32 | 0.00 | 5.65 | 5.65 | 8 | 5.65 |
| 4/09/2025 | 5.26 | 0.00 | 5.32 | 5.32 | 23 | 5.32 |
| 4/08/2025 | 5.26 | 5.26 | 5.26 | 5.26 | 286 | 5.26 |
| 4/07/2025 | 5.26 | 5.50 | 5.26 | 5.26 | 1,413 | 5.26 |
| 4/03/2025 | 5.79 | 0.00 | 5.79 | 5.70 | 23 | 5.70 |
| 4/02/2025 | 5.67 | 5.79 | 5.63 | 5.79 | 647 | 5.79 |
| 4/01/2025 | 6.00 | 6.00 | 6.00 | 6.00 | 2,000 | 6.00 |
| 3/31/2025 | 6.08 | 6.08 | 6.08 | 6.08 | 500 | 6.08 |
| 3/26/2025 | 5.82 | 0.00 | 6.04 | 6.04 | 20 | 6.04 |
| 3/21/2025 | 5.75 | 0.00 | 5.82 | 5.82 | 0 | 5.82 |
| 3/20/2025 | 5.51 | 5.75 | 5.51 | 5.75 | 2,028 | 5.75 |
| 3/19/2025 | 5.75 | 6.27 | 5.75 | 6.27 | 298 | 6.27 |
| 3/18/2025 | 6.05 | 6.13 | 5.81 | 5.81 | 2,975 | 5.81 |
| 3/17/2025 | 6.45 | 6.57 | 6.45 | 6.50 | 6,544 | 6.50 |
| 3/14/2025 | 5.91 | 6.04 | 5.91 | 5.94 | 1,442 | 5.94 |
| 3/13/2025 | 6.00 | 6.17 | 5.99 | 6.12 | 26,750 | 6.12 |
| 3/12/2025 | 6.07 | 6.07 | 6.07 | 6.07 | 200 | 6.07 |
| 3/11/2025 | 6.06 | 6.13 | 6.06 | 6.13 | 2,540 | 6.13 |
| 3/10/2025 | 6.00 | 6.00 | 5.88 | 5.88 | 1,501 | 5.88 |
| 3/07/2025 | 5.40 | 5.40 | 5.40 | 5.40 | 593 | 5.40 |
| 3/06/2025 | 5.80 | 5.97 | 5.41 | 5.97 | 6,080 | 5.97 |
| 3/05/2025 | 5.27 | 5.50 | 5.27 | 5.27 | 8,236 | 5.27 |
| 3/04/2025 | 5.25 | 5.47 | 5.25 | 5.47 | 8,609 | 5.47 |
| 3/03/2025 | 4.54 | 4.61 | 4.54 | 4.61 | 1,766 | 4.61 |
| 2/28/2025 | 4.69 | 4.69 | 4.69 | 4.69 | 200 | 4.69 |
| 2/27/2025 | 4.40 | 4.43 | 4.40 | 4.40 | 2,750 | 4.40 |
| 2/26/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 1,035 | 4.00 |
| 2/24/2025 | 4.00 | 0.00 | 4.00 | 3.83 | 39 | 3.83 |
| 2/21/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 4.00 |
| 2/20/2025 | 3.86 | 3.86 | 3.86 | 3.86 | 209 | 3.86 |
| 2/18/2025 | 4.26 | 0.00 | 4.26 | 4.23 | 0 | 4.23 |
| 2/13/2025 | 4.13 | 0.00 | 4.26 | 4.26 | 50 | 4.26 |
| 2/12/2025 | 4.12 | 4.13 | 4.00 | 4.13 | 8,282 | 4.13 |
| 2/07/2025 | 3.61 | 0.00 | 3.95 | 3.95 | 0 | 3.95 |
| 2/06/2025 | 3.54 | 3.63 | 3.54 | 3.61 | 894 | 3.61 |
| 2/05/2025 | 3.14 | 3.25 | 3.14 | 3.25 | 20,429 | 3.25 |
| 2/03/2025 | 3.28 | 0.00 | 3.28 | 3.25 | 1 | 3.25 |
| 1/31/2025 | 3.28 | 3.28 | 3.28 | 3.28 | 199 | 3.28 |
| 1/30/2025 | 3.25 | 3.27 | 3.25 | 3.27 | 1,956 | 3.27 |
| 1/29/2025 | 3.24 | 3.24 | 3.24 | 3.24 | 174 | 3.24 |
| 1/28/2025 | 3.37 | 3.37 | 3.37 | 3.37 | 1,000 | 3.37 |
| 1/27/2025 | 3.35 | 3.35 | 3.33 | 3.35 | 1,695 | 3.35 |
| 1/24/2025 | 3.24 | 3.24 | 3.24 | 3.24 | 173 | 3.24 |
| 1/23/2025 | 3.17 | 3.17 | 3.17 | 3.17 | 783 | 3.17 |
| 1/21/2025 | 2.94 | 0.00 | 3.15 | 3.15 | 0 | 3.15 |