Skip to main content

Ses Ai Corp (NY: SES )

1.260 -0.010 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.990 7.120 6.540 6.780 1,949,681 -0.22(-3.14%)
May 27, 2022 6.860 7.170 6.780 7.000 566,482 +0.20(+2.94%)
May 26, 2022 6.780 7.210 6.620 6.800 322,960 +0.04(+0.59%)
May 25, 2022 6.560 6.900 6.560 6.760 295,339 +0.21(+3.21%)
May 24, 2022 7.060 7.060 6.510 6.550 525,363 -0.70(-9.66%)
May 23, 2022 7.510 7.640 7.110 7.250 659,042 -0.24(-3.20%)
May 20, 2022 7.140 7.790 7.110 7.490 2,438,930 +0.36(+5.05%)
May 19, 2022 6.630 7.230 6.630 7.130 875,604 +0.29(+4.24%)
May 18, 2022 6.840 7.240 6.690 6.840 974,624 -0.12(-1.72%)
May 17, 2022 6.220 7.080 6.160 6.960 1,127,958 +0.90(+14.85%)
May 16, 2022 6.010 6.470 5.850 6.060 716,304 +0.10(+1.68%)
May 13, 2022 5.510 6.333 5.410 5.960 972,625 +0.69(+13.09%)
May 12, 2022 4.680 5.530 4.485 5.270 875,825 +0.63(+13.58%)
May 11, 2022 4.880 4.989 4.600 4.640 926,747 -0.11(-2.32%)
May 10, 2022 5.330 5.410 4.730 4.750 620,083 -0.46(-8.83%)
May 09, 2022 5.900 5.940 5.200 5.210 432,607 -0.78(-13.02%)
May 06, 2022 6.200 6.270 5.890 5.990 309,301 -0.24(-3.85%)
May 05, 2022 6.480 6.540 6.100 6.230 416,381 -0.30(-4.59%)
May 04, 2022 6.270 6.530 6.070 6.530 353,692 +0.24(+3.82%)
May 03, 2022 6.090 6.380 5.940 6.290 420,285 +0.24(+3.97%)
May 02, 2022 6.380 6.450 5.980 6.050 455,431 -0.39(-6.06%)
Apr 29, 2022 6.630 6.865 6.330 6.440 388,079 -0.09(-1.38%)
Apr 28, 2022 7.000 7.100 6.450 6.530 786,251 -0.84(-11.40%)
Apr 27, 2022 7.260 7.560 7.260 7.370 366,665 +0.10(+1.38%)
Apr 26, 2022 7.910 8.050 7.230 7.270 456,920 -0.53(-6.79%)
Apr 25, 2022 7.930 7.970 7.350 7.800 554,484 -0.20(-2.50%)
Apr 22, 2022 8.200 8.590 7.800 8.000 272,738 -0.32(-3.85%)
Apr 21, 2022 8.090 8.415 7.730 8.320 487,475 +0.24(+2.97%)
Apr 20, 2022 8.200 8.250 7.985 8.080 264,316 -0.13(-1.58%)
Apr 19, 2022 8.950 9.020 8.060 8.210 590,207 -0.89(-9.78%)
Apr 18, 2022 8.950 9.500 8.590 9.100 589,837 +0.15(+1.68%)
Apr 14, 2022 8.990 9.080 8.700 8.950 444,296 -0.06(-0.67%)
Apr 13, 2022 8.310 9.080 8.200 9.010 667,006 +0.52(+6.12%)
Apr 12, 2022 8.340 8.740 8.230 8.490 472,437 +0.16(+1.92%)
Apr 11, 2022 8.170 8.540 7.670 8.330 536,082 +0.12(+1.46%)
Apr 08, 2022 8.290 8.460 7.765 8.210 445,491 -0.07(-0.85%)
Apr 07, 2022 8.620 8.662 7.880 8.280 328,384 -0.37(-4.28%)
Apr 06, 2022 8.830 9.020 8.340 8.650 323,674 -0.28(-3.14%)
Apr 05, 2022 8.740 9.225 8.470 8.930 448,412 +0.24(+2.76%)
Apr 04, 2022 9.250 9.400 8.510 8.690 506,412 -0.65(-6.96%)
Apr 01, 2022 9.000 9.620 8.860 9.340 623,696 +0.29(+3.20%)
Mar 31, 2022 8.710 9.135 8.350 9.050 714,443 +0.29(+3.31%)
Mar 30, 2022 8.920 8.985 7.901 8.760 3,392,663 -0.36(-3.95%)
Mar 29, 2022 9.520 9.750 8.970 9.120 714,446 -0.41(-4.30%)
Mar 28, 2022 9.900 10.00 9.220 9.530 1,066,412 -0.37(-3.74%)
Mar 25, 2022 9.920 10.15 9.430 9.900 1,248,176 -0.11(-1.10%)
Mar 24, 2022 9.060 10.18 8.750 10.01 2,675,078 +1.70(+20.46%)
Mar 23, 2022 7.800 8.740 7.750 8.310 886,694 +0.45(+5.73%)
Mar 22, 2022 7.520 8.030 7.500 7.860 698,359 +0.40(+5.36%)
Mar 21, 2022 7.300 7.800 7.030 7.460 1,286,765 +0.26(+3.61%)
Mar 18, 2022 7.000 7.730 6.820 7.200 6,290,540 +0.23(+3.30%)
Mar 17, 2022 6.660 7.390 6.660 6.970 654,494 -0.01(-0.14%)
Mar 16, 2022 6.480 7.240 6.480 6.980 711,170 +0.59(+9.23%)
Mar 15, 2022 5.820 6.510 5.820 6.390 608,435 +0.46(+7.76%)
Mar 14, 2022 6.800 6.810 5.850 5.930 483,496 -0.91(-13.30%)
Mar 11, 2022 7.010 7.652 6.810 6.840 583,181 -0.08(-1.16%)
Mar 10, 2022 6.310 7.180 6.260 6.920 855,113 +0.51(+7.96%)
Mar 09, 2022 6.160 6.640 5.940 6.410 669,280 +0.34(+5.60%)
Mar 08, 2022 5.340 6.680 5.290 6.070 1,441,586 +0.39(+6.87%)
Mar 07, 2022 4.700 5.940 4.560 5.680 1,642,888 +1.28(+29.09%)
Mar 04, 2022 4.460 4.540 4.300 4.400 372,537 -0.09(-2.00%)
Mar 03, 2022 4.650 4.840 4.460 4.490 200,368 -0.13(-2.81%)
Mar 02, 2022 4.760 4.800 4.550 4.620 213,398 -0.09(-1.91%)
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.