Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 13.89 | 0.30 | 2.21% | 13.54 | 13.90 | 13.47 | 651,513 |
| Mar 06 2025 | 13.59 | -0.01 | -0.07% | 13.47 | 13.72 | 13.26 | 664,835 |
| Mar 05 2025 | 13.60 | 0.10 | 0.74% | 13.41 | 13.68 | 13.34 | 1,160,047 |
| Mar 04 2025 | 13.50 | -0.13 | -0.95% | 13.54 | 13.68 | 13.03 | 1,140,637 |
| Mar 03 2025 | 13.63 | -0.76 | -5.28% | 14.45 | 14.58 | 13.54 | 1,508,318 |
| Feb 28 2025 | 14.39 | 0.38 | 2.71% | 14.00 | 14.44 | 13.93 | 1,680,652 |
| Feb 27 2025 | 14.01 | -0.30 | -2.10% | 14.39 | 14.43 | 14.00 | 1,745,293 |
| Feb 26 2025 | 14.31 | -0.16 | -1.11% | 14.56 | 14.63 | 14.20 | 1,085,811 |
| Feb 25 2025 | 14.47 | -0.08 | -0.55% | 14.84 | 14.92 | 14.40 | 745,731 |
| Feb 24 2025 | 14.55 | 0.24 | 1.68% | 14.61 | 14.79 | 14.36 | 1,015,996 |
| Feb 21 2025 | 14.31 | -0.31 | -2.12% | 14.99 | 15.18 | 14.08 | 1,523,065 |
| Feb 20 2025 | 14.62 | -0.22 | -1.48% | 14.89 | 14.89 | 14.52 | 784,680 |
| Feb 19 2025 | 14.84 | -0.02 | -0.13% | 14.71 | 14.97 | 14.66 | 691,911 |
| Feb 18 2025 | 14.86 | 0.15 | 1.02% | 14.78 | 15.03 | 14.59 | 475,846 |
| Feb 14 2025 | 14.71 | -0.13 | -0.88% | 14.92 | 14.92 | 14.61 | 741,719 |
| Feb 13 2025 | 14.84 | 0.16 | 1.09% | 14.70 | 14.88 | 14.70 | 621,381 |
| Feb 12 2025 | 14.68 | -0.22 | -1.48% | 14.85 | 14.92 | 14.66 | 600,419 |
| Feb 11 2025 | 14.90 | -0.14 | -0.93% | 15.05 | 15.10 | 14.85 | 754,971 |
| Feb 10 2025 | 15.04 | 0.17 | 1.14% | 14.96 | 15.26 | 14.96 | 706,762 |
| Feb 07 2025 | 14.87 | -0.04 | -0.27% | 14.93 | 15.10 | 14.80 | 589,276 |
| Feb 06 2025 | 14.91 | -0.12 | -0.80% | 15.14 | 15.18 | 14.83 | 581,606 |
| Feb 05 2025 | 15.03 | -0.16 | -1.05% | 15.18 | 15.22 | 14.79 | 566,729 |
| Feb 04 2025 | 15.19 | 0.42 | 2.84% | 15.03 | 15.26 | 14.94 | 549,875 |
| Feb 03 2025 | 14.77 | -0.25 | -1.66% | 14.42 | 14.95 | 14.19 | 623,581 |
| Jan 31 2025 | 15.02 | 0.14 | 0.94% | 14.98 | 15.24 | 14.87 | 578,005 |
| Jan 30 2025 | 14.88 | -0.26 | -1.72% | 15.20 | 15.25 | 14.88 | 757,771 |
| Jan 29 2025 | 15.14 | -0.01 | -0.07% | 15.07 | 15.22 | 15.00 | 554,325 |
| Jan 28 2025 | 15.15 | 0.18 | 1.20% | 15.01 | 15.24 | 14.77 | 533,604 |
| Jan 27 2025 | 14.97 | -0.43 | -2.79% | 15.37 | 15.37 | 14.91 | 931,983 |
| Jan 24 2025 | 15.40 | -0.27 | -1.72% | 15.61 | 15.70 | 15.37 | 578,806 |
| Jan 23 2025 | 15.67 | -0.10 | -0.63% | 15.96 | 16.00 | 15.64 | 705,481 |
| Jan 22 2025 | 15.77 | 0.12 | 0.77% | 15.79 | 15.88 | 15.67 | 260,221 |
| Jan 21 2025 | 15.65 | -0.34 | -2.13% | 15.82 | 15.85 | 15.44 | 826,370 |
| Jan 20 2025 | 15.99 | 0.05 | 0.31% | 15.90 | 16.04 | 15.90 | 293,884 |
| Jan 17 2025 | 15.94 | 0.29 | 1.85% | 15.75 | 15.94 | 15.66 | 519,940 |
| Jan 16 2025 | 15.65 | -0.12 | -0.76% | 15.70 | 16.09 | 15.61 | 860,725 |
| Jan 15 2025 | 15.77 | 0.11 | 0.70% | 15.68 | 16.05 | 15.68 | 616,770 |
| Jan 14 2025 | 15.66 | -0.02 | -0.13% | 15.70 | 15.75 | 15.38 | 758,466 |
| Jan 13 2025 | 15.68 | -0.18 | -1.13% | 15.85 | 16.03 | 15.64 | 434,409 |
| Jan 10 2025 | 15.86 | -0.23 | -1.43% | 16.15 | 16.17 | 15.79 | 316,089 |
| Jan 09 2025 | 16.09 | 0.05 | 0.31% | 16.04 | 16.12 | 15.89 | 191,270 |
| Jan 08 2025 | 16.04 | 0.22 | 1.39% | 15.78 | 16.25 | 15.77 | 395,371 |
| Jan 07 2025 | 15.82 | -0.30 | -1.86% | 16.19 | 16.19 | 15.79 | 704,605 |
| Jan 06 2025 | 16.12 | -0.03 | -0.19% | 16.15 | 16.26 | 15.97 | 372,886 |
| Jan 03 2025 | 16.15 | -0.05 | -0.31% | 16.26 | 16.27 | 16.03 | 877,491 |
| Jan 02 2025 | 16.20 | -0.06 | -0.37% | 16.27 | 16.36 | 16.08 | 295,319 |
| Dec 31 2024 | 16.26 | 0.22 | 1.37% | 15.96 | 16.26 | 15.84 | 230,565 |
| Dec 30 2024 | 16.04 | 0.11 | 0.69% | 15.91 | 16.18 | 15.84 | 265,347 |
| Dec 27 2024 | 15.93 | -0.06 | -0.38% | 15.99 | 16.07 | 15.82 | 1,046,098 |
| Dec 24 2024 | 15.99 | 0.15 | 0.95% | 15.83 | 16.00 | 15.75 | 110,634 |
| Dec 23 2024 | 15.84 | -0.14 | -0.88% | 15.98 | 16.00 | 15.73 | 1,074,990 |
| Dec 20 2024 | 15.98 | -0.29 | -1.78% | 16.05 | 16.08 | 15.57 | 2,895,344 |
| Dec 19 2024 | 16.27 | 0.38 | 2.39% | 16.09 | 16.33 | 15.95 | 1,051,383 |
| Dec 18 2024 | 15.89 | -0.27 | -1.67% | 16.15 | 16.38 | 15.80 | 841,363 |
| Dec 17 2024 | 16.16 | -0.17 | -1.04% | 16.38 | 16.38 | 16.03 | 712,313 |
| Dec 16 2024 | 16.33 | -0.10 | -0.61% | 16.43 | 16.97 | 16.32 | 628,053 |
| Dec 13 2024 | 16.43 | 0.04 | 0.24% | 16.44 | 16.56 | 16.26 | 793,877 |
| Dec 12 2024 | 16.39 | -0.11 | -0.67% | 16.45 | 16.50 | 16.09 | 950,687 |
| Dec 11 2024 | 16.50 | -0.20 | -1.20% | 16.77 | 16.85 | 16.44 | 573,937 |
| Dec 10 2024 | 16.70 | -0.07 | -0.42% | 16.71 | 16.80 | 16.62 | 679,503 |
