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

Ses Ai Corp (NY: SES )

1.490 +0.090 (+6.43%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2022 4.860 4.930 4.650 4.710 281,762 +0.01(+0.21%)
Feb 28, 2022 4.900 5.231 4.700 4.700 468,308 -0.32(-6.37%)
Feb 25, 2022 4.400 5.150 4.540 5.020 659,061 +0.64(+14.61%)
Feb 24, 2022 4.720 4.730 4.320 4.380 516,393 -0.51(-10.43%)
Feb 23, 2022 4.880 5.150 4.850 4.890 202,568 -0.02(-0.41%)
Feb 22, 2022 4.880 5.020 4.740 4.910 398,989 -0.04(-0.81%)
Feb 18, 2022 4.950 0 -0.11(-2.17%)
Feb 17, 2022 5.000 5.430 4.900 5.060 1,494,184 +0.06(+1.20%)
Feb 16, 2022 5.050 5.130 4.900 5.000 308,756 -0.03(-0.60%)
Feb 15, 2022 5.160 5.200 4.970 5.030 321,891 +0.03(+0.60%)
Feb 14, 2022 5.420 5.470 4.800 5.000 960,019 -0.41(-7.58%)
Feb 11, 2022 5.710 5.710 5.330 5.410 515,936 -0.18(-3.22%)
Feb 10, 2022 5.260 5.930 5.250 5.590 888,162 +0.10(+1.82%)
Feb 09, 2022 6.430 6.430 5.080 5.490 2,721,915 -0.59(-9.70%)
Feb 08, 2022 7.250 7.320 6.020 6.080 1,084,386 -1.01(-14.25%)
Feb 07, 2022 7.250 7.670 7.080 7.090 448,888 +0.01(+0.14%)
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.