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 (%)
Apr 28, 2023 1.690 1.695 1.600 1.630 906,940 -0.06(-3.55%)
Apr 27, 2023 1.680 1.705 1.590 1.690 982,360 -0.01(-0.59%)
Apr 26, 2023 1.710 1.750 1.680 1.700 916,929 +0.03(+1.80%)
Apr 25, 2023 1.710 1.750 1.630 1.670 1,957,440 -0.20(-10.70%)
Apr 24, 2023 2.020 2.020 1.840 1.870 617,163 -0.10(-5.08%)
Apr 21, 2023 1.960 2.020 1.870 1.970 1,533,165 +0.00(+0.00%)
Apr 20, 2023 2.050 2.090 1.940 1.970 948,674 -0.12(-5.74%)
Apr 19, 2023 2.070 2.220 2.040 2.090 994,662 +0.00(+0.00%)
Apr 18, 2023 2.230 2.270 2.040 2.090 960,063 -0.14(-6.28%)
Apr 17, 2023 2.270 2.270 2.150 2.230 894,573 -0.02(-0.89%)
Apr 14, 2023 2.400 2.400 2.230 2.250 1,030,921 -0.14(-5.86%)
Apr 13, 2023 2.650 2.650 2.380 2.390 586,187 -0.18(-7.00%)
Apr 12, 2023 2.780 2.800 2.560 2.570 657,932 -0.10(-3.75%)
Apr 11, 2023 2.840 2.859 2.640 2.670 440,735 -0.14(-4.98%)
Apr 10, 2023 2.780 2.830 2.670 2.810 414,954 +0.04(+1.44%)
Apr 06, 2023 2.680 2.780 2.670 2.770 258,435 +0.11(+4.14%)
Apr 05, 2023 2.920 2.980 2.650 2.660 472,050 -0.33(-11.04%)
Apr 04, 2023 2.910 2.990 2.830 2.990 393,925 +0.08(+2.75%)
Apr 03, 2023 2.960 2.990 2.890 2.910 407,961 -0.04(-1.36%)
Mar 31, 2023 2.860 2.960 2.830 2.950 529,896 +0.10(+3.51%)
Mar 30, 2023 2.890 2.950 2.820 2.850 1,367,070 +0.00(+0.00%)
Mar 29, 2023 2.790 2.880 2.770 2.850 495,051 +0.10(+3.64%)
Mar 28, 2023 2.730 2.800 2.710 2.750 382,484 +0.00(+0.00%)
Mar 27, 2023 2.960 2.960 2.700 2.750 392,548 -0.18(-6.14%)
Mar 24, 2023 2.860 2.950 2.810 2.930 528,455 +0.05(+1.74%)
Mar 23, 2023 2.740 2.960 2.740 2.880 517,289 +0.17(+6.27%)
Mar 22, 2023 2.830 2.830 2.670 2.710 396,785 -0.12(-4.24%)
Mar 21, 2023 2.720 2.860 2.640 2.830 390,157 +0.17(+6.39%)
Mar 20, 2023 2.730 2.730 2.620 2.660 372,820 -0.04(-1.48%)
Mar 17, 2023 2.770 2.810 2.660 2.700 545,107 -0.12(-4.26%)
Mar 16, 2023 2.710 2.840 2.650 2.820 530,512 +0.09(+3.30%)
Mar 15, 2023 2.810 2.930 2.690 2.730 518,268 -0.22(-7.46%)
Mar 14, 2023 2.880 3.100 2.860 2.950 853,300 +0.26(+9.67%)
Mar 13, 2023 2.750 2.770 2.630 2.690 686,586 -0.10(-3.58%)
Mar 10, 2023 2.950 2.950 2.750 2.790 605,986 -0.13(-4.45%)
Mar 09, 2023 3.040 3.100 2.900 2.920 343,841 -0.12(-3.95%)
Mar 08, 2023 2.970 3.060 2.900 3.040 309,037 +0.07(+2.36%)
Mar 07, 2023 3.080 3.080 2.870 2.970 443,051 -0.03(-1.00%)
Mar 06, 2023 3.150 3.210 2.970 3.000 393,380 -0.14(-4.46%)
Mar 03, 2023 3.110 3.200 3.070 3.140 373,536 +0.06(+1.95%)
Mar 02, 2023 3.220 3.230 2.870 3.080 691,329 -0.10(-3.14%)
Mar 01, 2023 3.230 3.320 3.170 3.180 387,175 -0.05(-1.55%)
Feb 28, 2023 3.170 3.240 3.130 3.230 271,249 +0.04(+1.25%)
Feb 27, 2023 3.150 3.250 3.110 3.190 288,912 +0.13(+4.25%)
Feb 24, 2023 3.020 3.120 3.010 3.060 288,718 -0.01(-0.33%)
Feb 23, 2023 3.060 3.100 3.010 3.070 327,313 +0.05(+1.66%)
Feb 22, 2023 3.080 3.170 3.020 3.020 372,686 -0.01(-0.33%)
Feb 21, 2023 3.350 3.360 3.010 3.030 477,110 -0.31(-9.28%)
Feb 17, 2023 3.270 3.380 3.200 3.340 339,220 +0.04(+1.21%)
Feb 16, 2023 3.480 3.550 3.300 3.300 294,305 -0.21(-5.98%)
Feb 15, 2023 3.360 3.540 3.310 3.510 376,907 +0.10(+2.93%)
Feb 14, 2023 3.240 3.440 3.210 3.410 310,548 +0.13(+3.96%)
Feb 13, 2023 3.340 3.340 2.970 3.280 519,391 -0.04(-1.20%)
Feb 10, 2023 3.440 3.440 3.160 3.320 484,625 -0.10(-2.92%)
Feb 09, 2023 3.420 3.500 3.220 3.420 727,173 +0.04(+1.18%)
Feb 08, 2023 3.340 3.430 3.300 3.380 336,372 +0.01(+0.30%)
Feb 07, 2023 3.380 3.440 3.260 3.370 413,437 -0.03(-0.88%)
Feb 06, 2023 3.380 3.580 3.330 3.400 811,658 -0.01(-0.29%)
Feb 03, 2023 3.270 3.560 3.250 3.410 740,692 +0.07(+2.10%)
Feb 02, 2023 3.470 3.560 3.280 3.340 910,843 -0.02(-0.60%)
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.