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

Ses Ai Corp (NY: SES )

1.240 -0.010 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2022 5.730 6.050 5.610 6.010 461,303 +0.22(+3.80%)
Oct 28, 2022 5.600 5.810 5.520 5.790 242,784 +0.22(+3.95%)
Oct 27, 2022 5.660 5.890 5.470 5.570 321,419 +0.00(+0.00%)
Oct 26, 2022 6.070 6.070 5.570 5.570 361,430 -0.48(-7.93%)
Oct 25, 2022 5.620 6.050 5.590 6.050 568,509 +0.46(+8.23%)
Oct 24, 2022 5.720 5.770 5.320 5.590 445,910 -0.07(-1.24%)
Oct 21, 2022 5.750 5.820 5.175 5.660 1,679,995 -0.03(-0.53%)
Oct 20, 2022 6.280 6.420 5.600 5.690 595,427 -0.55(-8.81%)
Oct 19, 2022 5.680 6.260 5.640 6.240 459,299 +0.47(+8.15%)
Oct 18, 2022 5.640 5.795 5.520 5.770 583,579 +0.27(+4.91%)
Oct 17, 2022 5.640 5.720 5.455 5.500 551,022 +0.00(+0.00%)
Oct 14, 2022 5.460 5.550 5.330 5.500 379,164 +0.00(+0.00%)
Oct 13, 2022 5.090 5.780 5.000 5.500 432,982 +0.21(+3.97%)
Oct 12, 2022 5.020 5.300 4.850 5.290 215,779 +0.31(+6.22%)
Oct 11, 2022 4.940 5.050 4.782 4.980 307,911 +0.04(+0.81%)
Oct 10, 2022 5.160 5.170 4.900 4.940 312,481 -0.22(-4.26%)
Oct 07, 2022 5.320 5.420 5.140 5.160 369,166 -0.26(-4.80%)
Oct 06, 2022 5.440 5.700 5.340 5.420 430,021 -0.05(-0.91%)
Oct 05, 2022 5.460 5.510 5.320 5.470 240,352 -0.04(-0.73%)
Oct 04, 2022 5.190 5.690 5.190 5.510 640,758 +0.31(+5.96%)
Oct 03, 2022 4.970 5.200 4.880 5.200 499,294 +0.32(+6.56%)
Sep 30, 2022 4.770 4.900 4.599 4.880 468,539 +0.09(+1.88%)
Sep 29, 2022 5.080 5.080 4.750 4.790 815,150 -0.36(-6.99%)
Sep 28, 2022 4.790 5.160 4.790 5.150 593,815 +0.25(+5.10%)
Sep 27, 2022 5.110 5.210 4.760 4.900 635,347 -0.19(-3.73%)
Sep 26, 2022 4.350 5.180 4.340 5.090 748,650 +0.63(+14.13%)
Sep 23, 2022 4.830 4.830 4.400 4.460 792,765 -0.50(-10.08%)
Sep 22, 2022 4.580 4.980 4.520 4.960 798,851 +0.39(+8.53%)
Sep 21, 2022 5.000 5.045 4.550 4.570 642,240 -0.50(-9.86%)
Sep 20, 2022 5.310 5.500 4.980 5.070 2,625,081 -0.35(-6.46%)
Sep 19, 2022 5.540 5.730 5.340 5.420 2,702,517 -0.32(-5.57%)
Sep 16, 2022 5.500 5.970 5.380 5.740 5,556,050 +0.22(+3.99%)
Sep 15, 2022 5.220 5.720 5.140 5.520 3,231,396 +0.16(+2.99%)
Sep 14, 2022 5.230 5.660 5.210 5.360 3,692,405 +0.08(+1.52%)
Sep 13, 2022 5.110 5.350 4.990 5.280 924,409 +0.15(+2.92%)
Sep 12, 2022 5.160 5.640 5.060 5.130 1,010,604 -0.07(-1.35%)
Sep 09, 2022 5.180 5.550 5.070 5.200 1,207,835 +0.01(+0.19%)
Sep 08, 2022 4.820 5.330 4.820 5.190 737,262 +0.21(+4.22%)
Sep 07, 2022 5.070 5.320 4.940 4.980 737,940 -0.19(-3.68%)
Sep 06, 2022 4.790 5.560 4.790 5.170 1,571,447 +0.49(+10.47%)
Sep 02, 2022 4.600 4.810 4.510 4.680 606,867 +0.08(+1.74%)
Sep 01, 2022 4.560 4.660 4.450 4.600 372,487 -0.14(-2.95%)
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%)
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.