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

Ses Ai Corp (NY: SES )

1.200 -0.070 (-5.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Aug 01, 2023 3.060 3.185 3.010 3.130 603,379 -0.01(-0.32%)
Jul 31, 2023 3.080 3.210 3.050 3.140 561,959 +0.09(+2.95%)
Jul 28, 2023 2.870 3.050 2.820 3.050 577,922 +0.24(+8.54%)
Jul 27, 2023 2.880 2.971 2.770 2.810 527,018 +0.00(+0.00%)
Jul 26, 2023 2.880 2.900 2.700 2.810 629,697 -0.07(-2.43%)
Jul 25, 2023 3.040 3.150 2.855 2.880 522,409 -0.16(-5.26%)
Jul 24, 2023 3.010 3.125 2.960 3.040 798,731 +0.05(+1.67%)
Jul 21, 2023 3.120 3.150 2.895 2.990 642,392 -0.09(-2.92%)
Jul 20, 2023 2.880 3.110 2.830 3.080 686,168 +0.19(+6.57%)
Jul 19, 2023 2.900 2.965 2.770 2.890 882,008 +0.00(+0.00%)
Jul 18, 2023 2.730 2.980 2.730 2.890 768,052 +0.16(+5.86%)
Jul 17, 2023 2.600 2.750 2.540 2.730 917,681 +0.13(+5.00%)
Jul 14, 2023 2.710 2.730 2.580 2.600 851,392 -0.16(-5.80%)
Jul 13, 2023 2.810 2.845 2.730 2.760 970,035 +0.00(+0.00%)
Jul 12, 2023 2.810 2.840 2.730 2.760 615,829 +0.01(+0.36%)
Jul 11, 2023 2.700 2.800 2.620 2.750 643,252 +0.10(+3.77%)
Jul 10, 2023 2.880 2.920 2.640 2.650 1,299,597 -0.21(-7.34%)
Jul 07, 2023 2.460 2.870 2.460 2.860 1,655,618 +0.39(+15.79%)
Jul 06, 2023 2.410 2.480 2.230 2.470 920,119 +0.01(+0.41%)
Jul 05, 2023 2.450 2.510 2.380 2.460 835,793 +0.01(+0.41%)
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.