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

Ses Ai Corp (NY: SES )

1.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.840 1.890 1.755 1.810 384,971 -0.03(-1.63%)
Oct 30, 2023 1.890 1.934 1.810 1.840 494,776 +0.00(+0.00%)
Oct 27, 2023 1.980 2.000 1.820 1.840 338,988 -0.13(-6.60%)
Oct 26, 2023 2.240 2.260 1.960 1.970 562,288 -0.26(-11.66%)
Oct 25, 2023 2.000 2.230 1.950 2.230 604,366 +0.25(+12.63%)
Oct 24, 2023 2.130 2.210 1.940 1.980 467,384 -0.18(-8.33%)
Oct 23, 2023 2.130 2.225 2.110 2.160 283,010 +0.02(+0.93%)
Oct 20, 2023 2.120 2.175 1.990 2.140 596,490 +0.03(+1.42%)
Oct 19, 2023 2.280 2.300 2.090 2.110 455,083 -0.19(-8.26%)
Oct 18, 2023 2.480 2.480 2.260 2.300 321,929 -0.22(-8.73%)
Oct 17, 2023 2.460 2.550 2.440 2.520 474,225 +0.02(+0.80%)
Oct 16, 2023 2.460 2.540 2.430 2.500 404,421 +0.04(+1.63%)
Oct 13, 2023 2.420 2.485 2.365 2.460 333,062 +0.03(+1.23%)
Oct 12, 2023 2.450 2.500 2.350 2.430 391,487 -0.02(-0.82%)
Oct 11, 2023 2.630 2.650 2.440 2.450 571,705 -0.18(-6.84%)
Oct 10, 2023 2.340 2.660 2.330 2.630 859,636 +0.29(+12.39%)
Oct 09, 2023 2.300 2.355 2.220 2.340 339,088 -0.02(-0.85%)
Oct 06, 2023 2.170 2.370 2.154 2.360 331,330 +0.14(+6.31%)
Oct 05, 2023 2.350 2.350 2.131 2.220 433,700 -0.15(-6.33%)
Oct 04, 2023 2.170 2.400 2.120 2.370 895,646 +0.20(+9.22%)
Oct 03, 2023 2.270 2.275 2.120 2.170 443,740 -0.16(-6.87%)
Oct 02, 2023 2.250 2.340 2.220 2.330 378,255 +0.06(+2.64%)
Sep 29, 2023 2.280 2.425 2.220 2.270 591,448 +0.02(+0.89%)
Sep 28, 2023 2.190 2.245 2.130 2.250 2,034,297 +0.05(+2.27%)
Sep 27, 2023 2.090 2.240 2.080 2.200 687,560 +0.14(+6.80%)
Sep 26, 2023 1.960 2.105 1.930 2.060 443,086 +0.08(+4.04%)
Sep 25, 2023 1.940 1.980 1.930 1.980 398,172 +0.03(+1.54%)
Sep 22, 2023 2.150 2.190 1.880 1.950 669,061 -0.20(-9.30%)
Sep 21, 2023 2.090 2.260 2.060 2.150 466,561 -0.01(-0.46%)
Sep 20, 2023 2.120 2.260 2.095 2.160 395,068 +0.05(+2.37%)
Sep 19, 2023 2.110 2.150 2.033 2.110 606,047 +0.01(+0.48%)
Sep 18, 2023 2.170 2.170 2.100 2.100 347,208 -0.09(-4.11%)
Sep 15, 2023 2.170 2.210 2.130 2.190 801,041 +0.01(+0.46%)
Sep 14, 2023 2.130 2.195 2.095 2.180 457,765 +0.07(+3.32%)
Sep 13, 2023 2.220 2.225 2.110 2.110 436,077 -0.12(-5.38%)
Sep 12, 2023 2.180 2.285 2.164 2.230 326,909 +0.05(+2.29%)
Sep 11, 2023 2.120 2.260 2.080 2.180 535,101 +0.07(+3.32%)
Sep 08, 2023 2.000 2.140 1.940 2.110 589,068 +0.13(+6.57%)
Sep 07, 2023 2.070 2.070 1.970 1.980 469,335 -0.13(-6.16%)
Sep 06, 2023 2.150 2.175 2.060 2.110 327,828 -0.04(-1.86%)
Sep 05, 2023 2.200 2.270 2.120 2.150 442,878 -0.03(-1.38%)
Sep 01, 2023 2.110 2.260 2.110 2.180 467,471 +0.07(+3.32%)
Aug 31, 2023 2.260 2.335 2.050 2.110 650,788 -0.12(-5.38%)
Aug 30, 2023 2.290 2.300 2.205 2.230 380,103 -0.02(-0.89%)
Aug 29, 2023 2.170 2.305 2.090 2.250 465,206 +0.09(+4.17%)
Aug 28, 2023 2.080 2.220 2.060 2.160 422,738 +0.05(+2.37%)
Aug 25, 2023 1.970 2.120 1.950 2.110 355,387 +0.16(+8.21%)
Aug 24, 2023 2.050 2.080 1.920 1.950 535,575 -0.10(-4.88%)
Aug 23, 2023 2.130 2.190 2.040 2.050 626,319 -0.08(-3.76%)
Aug 22, 2023 2.120 2.265 2.100 2.130 414,455 +0.05(+2.40%)
Aug 21, 2023 2.090 2.120 2.030 2.080 613,049 -0.01(-0.48%)
Aug 18, 2023 2.100 2.260 2.070 2.090 593,130 -0.05(-2.34%)
Aug 17, 2023 2.120 2.195 2.085 2.140 496,494 +0.03(+1.42%)
Aug 16, 2023 2.100 2.225 2.050 2.110 716,891 +0.01(+0.48%)
Aug 15, 2023 2.200 2.235 2.090 2.100 849,073 -0.13(-5.83%)
Aug 14, 2023 2.400 2.410 2.230 2.230 645,989 -0.21(-8.61%)
Aug 11, 2023 2.440 2.500 2.340 2.440 757,441 -0.02(-0.81%)
Aug 10, 2023 2.650 2.650 2.350 2.460 660,047 -0.16(-6.11%)
Aug 09, 2023 2.640 2.910 2.550 2.620 808,670 -0.02(-0.76%)
Aug 08, 2023 2.510 2.670 2.500 2.640 467,956 +0.09(+3.53%)
Aug 07, 2023 2.790 2.790 2.510 2.550 825,616 -0.25(-8.93%)
Aug 04, 2023 2.910 2.930 2.745 2.800 424,520 -0.10(-3.45%)
Aug 03, 2023 2.940 3.000 2.870 2.900 500,610 -0.01(-0.34%)
Aug 02, 2023 3.050 3.050 2.880 2.910 709,401 -0.22(-7.03%)
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.