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 -0.050 (-3.85%)
Official Closing 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 (%)
Dec 29, 2023 1.850 1.855 1.770 1.830 1,050,777 -0.01(-0.54%)
Dec 28, 2023 1.800 1.860 1.780 1.840 1,117,068 +0.03(+1.66%)
Dec 27, 2023 1.850 1.850 1.775 1.810 695,103 -0.03(-1.63%)
Dec 26, 2023 1.900 2.020 1.810 1.840 874,102 -0.01(-0.54%)
Dec 22, 2023 2.050 2.120 1.830 1.850 978,365 -0.15(-7.50%)
Dec 21, 2023 2.150 2.230 1.980 2.000 981,341 -0.13(-6.10%)
Dec 20, 2023 2.140 2.280 2.110 2.130 515,209 +0.01(+0.47%)
Dec 19, 2023 2.110 2.200 2.080 2.120 401,863 +0.09(+4.43%)
Dec 18, 2023 2.210 2.230 2.020 2.030 582,696 -0.11(-5.14%)
Dec 15, 2023 2.240 2.270 2.110 2.140 916,137 -0.03(-1.38%)
Dec 14, 2023 2.310 2.440 2.150 2.170 1,003,394 -0.07(-3.13%)
Dec 13, 2023 2.050 2.250 1.990 2.240 500,208 +0.23(+11.44%)
Dec 12, 2023 2.160 2.160 2.000 2.010 358,136 -0.16(-7.37%)
Dec 11, 2023 2.140 2.175 2.040 2.170 760,775 +0.04(+1.88%)
Dec 08, 2023 2.130 2.170 2.080 2.130 399,740 +0.01(+0.47%)
Dec 07, 2023 2.290 2.330 2.030 2.120 664,041 -0.16(-7.02%)
Dec 06, 2023 2.330 2.430 2.260 2.280 445,683 -0.04(-1.72%)
Dec 05, 2023 2.320 2.360 2.225 2.320 373,958 +0.00(+0.00%)
Dec 04, 2023 2.230 2.350 2.205 2.320 411,567 +0.08(+3.57%)
Dec 01, 2023 2.150 2.250 2.050 2.240 392,937 +0.11(+5.16%)
Nov 30, 2023 2.140 2.230 2.080 2.130 613,088 +0.01(+0.47%)
Nov 29, 2023 2.040 2.145 1.990 2.120 436,928 +0.19(+9.84%)
Nov 28, 2023 2.000 2.020 1.845 1.930 613,120 -0.08(-3.98%)
Nov 27, 2023 2.240 2.315 1.995 2.010 470,190 -0.22(-9.87%)
Nov 24, 2023 2.290 2.400 2.220 2.230 245,625 -0.07(-3.04%)
Nov 22, 2023 2.290 2.340 2.210 2.300 281,196 +0.00(+0.00%)
Nov 21, 2023 2.480 2.505 2.290 2.300 324,791 -0.24(-9.45%)
Nov 20, 2023 2.480 2.570 2.420 2.540 578,824 +0.05(+2.01%)
Nov 17, 2023 2.400 2.500 2.295 2.490 693,836 +0.15(+6.41%)
Nov 16, 2023 2.470 2.500 2.330 2.340 377,686 -0.16(-6.40%)
Nov 15, 2023 2.440 2.570 2.430 2.500 873,860 +0.05(+2.04%)
Nov 14, 2023 2.250 2.490 2.200 2.450 1,270,094 +0.31(+14.49%)
Nov 13, 2023 1.930 2.150 1.900 2.140 532,632 +0.20(+10.31%)
Nov 10, 2023 1.970 1.990 1.890 1.940 461,694 -0.04(-2.02%)
Nov 09, 2023 2.000 2.080 1.950 1.980 266,982 -0.01(-0.50%)
Nov 08, 2023 2.070 2.070 1.910 1.990 303,089 -0.07(-3.40%)
Nov 07, 2023 1.940 2.060 1.820 2.060 349,522 +0.17(+8.99%)
Nov 06, 2023 2.100 2.132 1.880 1.890 287,015 -0.18(-8.70%)
Nov 03, 2023 2.100 2.130 2.000 2.070 395,868 +0.07(+3.50%)
Nov 02, 2023 1.930 2.010 1.920 2.000 285,655 +0.13(+6.95%)
Nov 01, 2023 1.810 1.880 1.770 1.870 290,832 +0.06(+3.31%)
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%)
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.