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

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
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 (%)
Aug 31, 2022 4.650 4.790 4.590 4.740 418,224 +0.14(+3.04%)
Aug 30, 2022 4.600 4.665 4.500 4.600 225,257 +0.04(+0.88%)
Aug 29, 2022 4.480 4.660 4.480 4.560 188,606 +0.03(+0.66%)
Aug 26, 2022 5.050 5.050 4.530 4.530 276,718 -0.48(-9.58%)
Aug 25, 2022 4.970 5.090 4.910 5.010 321,643 +0.15(+3.09%)
Aug 24, 2022 4.720 5.000 4.700 4.860 417,832 +0.16(+3.40%)
Aug 23, 2022 4.760 4.850 4.510 4.700 434,098 -0.11(-2.29%)
Aug 22, 2022 4.650 4.830 4.590 4.810 670,090 +0.08(+1.69%)
Aug 19, 2022 4.800 4.910 4.620 4.730 309,240 -0.19(-3.86%)
Aug 18, 2022 4.800 4.930 4.760 4.920 266,883 +0.11(+2.29%)
Aug 17, 2022 5.000 5.000 4.780 4.810 291,004 -0.17(-3.41%)
Aug 16, 2022 5.000 5.100 4.900 4.980 526,107 -0.15(-2.92%)
Aug 15, 2022 5.550 5.650 5.080 5.130 848,339 -0.45(-8.06%)
Aug 12, 2022 5.710 5.800 5.470 5.580 904,458 -0.13(-2.28%)
Aug 11, 2022 5.610 6.050 5.570 5.710 487,732 +0.11(+1.96%)
Aug 10, 2022 5.190 5.680 5.190 5.600 855,374 +0.50(+9.80%)
Aug 09, 2022 5.050 5.170 4.870 5.100 461,572 +0.08(+1.59%)
Aug 08, 2022 4.920 5.200 4.920 5.020 266,796 +0.13(+2.66%)
Aug 05, 2022 4.980 5.040 4.780 4.890 256,966 -0.11(-2.20%)
Aug 04, 2022 5.080 5.190 4.965 5.000 449,850 -0.15(-2.91%)
Aug 03, 2022 4.590 5.150 4.460 5.150 512,535 +0.55(+11.96%)
Aug 02, 2022 4.400 4.627 4.350 4.600 417,193 +0.18(+4.07%)
Aug 01, 2022 4.610 4.630 4.330 4.420 451,206 -0.19(-4.12%)
Jul 29, 2022 4.650 5.070 4.520 4.610 695,714 +0.06(+1.32%)
Jul 28, 2022 4.330 4.550 4.330 4.550 375,496 +0.30(+7.06%)
Jul 27, 2022 4.270 4.320 4.150 4.250 380,705 +0.02(+0.47%)
Jul 26, 2022 4.650 4.650 4.190 4.230 426,653 -0.43(-9.23%)
Jul 25, 2022 4.730 4.860 4.650 4.660 274,134 -0.02(-0.43%)
Jul 22, 2022 5.150 5.160 4.600 4.680 307,396 -0.44(-8.59%)
Jul 21, 2022 5.020 5.140 4.810 5.120 288,293 +0.10(+1.99%)
Jul 20, 2022 4.810 5.020 4.710 5.020 424,252 +0.26(+5.46%)
Jul 19, 2022 4.950 4.990 4.685 4.760 336,937 -0.07(-1.45%)
Jul 18, 2022 4.950 4.980 4.760 4.830 356,130 -0.02(-0.41%)
Jul 15, 2022 4.640 4.890 4.290 4.850 416,550 +0.40(+8.99%)
Jul 14, 2022 4.550 4.620 4.330 4.450 495,514 -0.17(-3.68%)
Jul 13, 2022 4.200 4.685 4.145 4.620 503,126 +0.38(+8.96%)
Jul 12, 2022 4.390 4.460 4.200 4.240 336,909 -0.18(-4.07%)
Jul 11, 2022 4.670 4.810 4.300 4.420 417,649 -0.36(-7.53%)
Jul 08, 2022 4.420 4.840 4.350 4.780 485,352 +0.37(+8.39%)
Jul 07, 2022 4.180 4.450 4.180 4.410 260,108 +0.27(+6.52%)
Jul 06, 2022 4.140 4.340 4.030 4.140 260,430 -0.08(-1.90%)
Jul 05, 2022 4.020 4.220 3.860 4.220 432,154 +0.21(+5.24%)
Jul 01, 2022 3.930 4.010 3.850 4.010 236,709 +0.08(+2.04%)
Jun 30, 2022 4.170 4.210 3.900 3.930 599,128 -0.43(-9.86%)
Jun 29, 2022 4.260 4.400 4.160 4.360 1,260,421 +0.10(+2.35%)
Jun 28, 2022 4.630 4.720 4.230 4.260 347,859 -0.44(-9.36%)
Jun 27, 2022 4.620 4.860 4.580 4.700 468,770 +0.15(+3.30%)
Jun 24, 2022 4.790 4.840 4.545 4.550 619,412 -0.29(-5.99%)
Jun 23, 2022 5.090 5.090 4.630 4.840 839,521 -0.15(-3.01%)
Jun 22, 2022 4.900 5.110 4.895 4.990 637,801 +0.01(+0.20%)
Jun 21, 2022 4.620 4.990 4.580 4.980 644,759 +0.42(+9.21%)
Jun 17, 2022 4.340 4.690 4.130 4.560 1,002,690 +0.56(+14.00%)
Jun 16, 2022 4.100 4.160 3.860 4.000 538,405 -0.16(-3.85%)
Jun 15, 2022 3.860 4.230 3.830 4.160 696,452 +0.45(+12.13%)
Jun 14, 2022 3.870 4.040 3.610 3.710 766,537 -0.01(-0.27%)
Jun 13, 2022 4.290 4.320 3.705 3.720 1,344,890 -0.59(-13.69%)
Jun 10, 2022 4.740 4.750 4.300 4.310 1,170,546 -0.49(-10.21%)
Jun 09, 2022 5.010 5.170 4.800 4.800 512,245 -0.27(-5.33%)
Jun 08, 2022 5.170 5.280 4.980 5.070 825,577 -0.25(-4.70%)
Jun 07, 2022 4.960 5.408 4.850 5.320 1,219,370 +0.36(+7.26%)
Jun 06, 2022 5.930 5.950 4.700 4.960 2,991,087 -1.12(-18.42%)
Jun 03, 2022 6.600 6.770 5.860 6.080 447,968 -0.54(-8.16%)
Jun 02, 2022 6.460 6.700 6.360 6.620 366,346 +0.14(+2.16%)
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.