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

Ses Ai Corp (NY: SES )

1.396 -0.094 (-6.30%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 7, 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 (%)
Jan 31, 2024 1.360 1.459 1.310 1.310 596,395 -0.05(-3.68%)
Jan 30, 2024 1.380 1.440 1.300 1.360 720,476 +0.00(+0.00%)
Jan 29, 2024 1.230 1.380 1.200 1.360 670,620 +0.13(+10.57%)
Jan 26, 2024 1.230 1.260 1.210 1.230 321,391 +0.02(+1.65%)
Jan 25, 2024 1.270 1.289 1.200 1.210 564,766 -0.06(-4.72%)
Jan 24, 2024 1.420 1.420 1.250 1.270 647,562 -0.12(-8.63%)
Jan 23, 2024 1.460 1.480 1.385 1.390 481,495 -0.03(-2.11%)
Jan 22, 2024 1.490 1.560 1.380 1.420 437,132 -0.05(-3.40%)
Jan 19, 2024 1.500 1.510 1.410 1.470 627,588 -0.02(-1.34%)
Jan 18, 2024 1.550 1.550 1.430 1.490 664,165 -0.03(-1.97%)
Jan 17, 2024 1.380 1.520 1.370 1.520 527,970 +0.14(+10.14%)
Jan 16, 2024 1.530 1.540 1.350 1.380 716,227 -0.12(-8.00%)
Jan 12, 2024 1.620 1.650 1.490 1.500 512,752 -0.10(-6.25%)
Jan 11, 2024 1.650 1.650 1.561 1.600 541,493 -0.04(-2.44%)
Jan 10, 2024 1.680 1.705 1.620 1.640 531,795 -0.05(-2.96%)
Jan 09, 2024 1.740 1.750 1.680 1.690 357,614 -0.09(-5.06%)
Jan 08, 2024 1.630 1.790 1.580 1.780 791,092 +0.18(+11.25%)
Jan 05, 2024 1.660 1.699 1.590 1.600 455,236 -0.04(-2.44%)
Jan 04, 2024 1.800 1.800 1.620 1.640 815,498 -0.16(-8.89%)
Jan 03, 2024 1.790 1.830 1.750 1.800 901,617 -0.02(-1.10%)
Jan 02, 2024 1.840 1.920 1.785 1.820 929,123 -0.01(-0.55%)
Dec 29, 2023 1.850 1.855 1.770 1.830 1,050,777 -0.01(-0.54%)
Dec 28, 2023 1.800 1.860 1.780 1.840 1,117,068 +0.03(+1.66%)
Dec 27, 2023 1.850 1.850 1.775 1.810 695,103 -0.03(-1.63%)
Dec 26, 2023 1.900 2.020 1.810 1.840 874,102 -0.01(-0.54%)
Dec 22, 2023 2.050 2.120 1.830 1.850 978,365 -0.15(-7.50%)
Dec 21, 2023 2.150 2.230 1.980 2.000 981,341 -0.13(-6.10%)
Dec 20, 2023 2.140 2.280 2.110 2.130 515,209 +0.01(+0.47%)
Dec 19, 2023 2.110 2.200 2.080 2.120 401,863 +0.09(+4.43%)
Dec 18, 2023 2.210 2.230 2.020 2.030 582,696 -0.11(-5.14%)
Dec 15, 2023 2.240 2.270 2.110 2.140 916,137 -0.03(-1.38%)
Dec 14, 2023 2.310 2.440 2.150 2.170 1,003,394 -0.07(-3.13%)
Dec 13, 2023 2.050 2.250 1.990 2.240 500,208 +0.23(+11.44%)
Dec 12, 2023 2.160 2.160 2.000 2.010 358,136 -0.16(-7.37%)
Dec 11, 2023 2.140 2.175 2.040 2.170 760,775 +0.04(+1.88%)
Dec 08, 2023 2.130 2.170 2.080 2.130 399,740 +0.01(+0.47%)
Dec 07, 2023 2.290 2.330 2.030 2.120 664,041 -0.16(-7.02%)
Dec 06, 2023 2.330 2.430 2.260 2.280 445,683 -0.04(-1.72%)
Dec 05, 2023 2.320 2.360 2.225 2.320 373,958 +0.00(+0.00%)
Dec 04, 2023 2.230 2.350 2.205 2.320 411,567 +0.08(+3.57%)
Dec 01, 2023 2.150 2.250 2.050 2.240 392,937 +0.11(+5.16%)
Nov 30, 2023 2.140 2.230 2.080 2.130 613,088 +0.01(+0.47%)
Nov 29, 2023 2.040 2.145 1.990 2.120 436,928 +0.19(+9.84%)
Nov 28, 2023 2.000 2.020 1.845 1.930 613,120 -0.08(-3.98%)
Nov 27, 2023 2.240 2.315 1.995 2.010 470,190 -0.22(-9.87%)
Nov 24, 2023 2.290 2.400 2.220 2.230 245,625 -0.07(-3.04%)
Nov 22, 2023 2.290 2.340 2.210 2.300 281,196 +0.00(+0.00%)
Nov 21, 2023 2.480 2.505 2.290 2.300 324,791 -0.24(-9.45%)
Nov 20, 2023 2.480 2.570 2.420 2.540 578,824 +0.05(+2.01%)
Nov 17, 2023 2.400 2.500 2.295 2.490 693,836 +0.15(+6.41%)
Nov 16, 2023 2.470 2.500 2.330 2.340 377,686 -0.16(-6.40%)
Nov 15, 2023 2.440 2.570 2.430 2.500 873,860 +0.05(+2.04%)
Nov 14, 2023 2.250 2.490 2.200 2.450 1,270,094 +0.31(+14.49%)
Nov 13, 2023 1.930 2.150 1.900 2.140 532,632 +0.20(+10.31%)
Nov 10, 2023 1.970 1.990 1.890 1.940 461,694 -0.04(-2.02%)
Nov 09, 2023 2.000 2.080 1.950 1.980 266,982 -0.01(-0.50%)
Nov 08, 2023 2.070 2.070 1.910 1.990 303,089 -0.07(-3.40%)
Nov 07, 2023 1.940 2.060 1.820 2.060 349,522 +0.17(+8.99%)
Nov 06, 2023 2.100 2.132 1.880 1.890 287,015 -0.18(-8.70%)
Nov 03, 2023 2.100 2.130 2.000 2.070 395,868 +0.07(+3.50%)
Nov 02, 2023 1.930 2.010 1.920 2.000 285,655 +0.13(+6.95%)
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.