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

Ses Ai Corp (NY: SES )

1.250 -0.050 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 4.800 5.070 4.600 5.060 873,309 +0.25(+5.20%)
Nov 29, 2022 4.830 4.975 4.770 4.810 237,681 -0.03(-0.62%)
Nov 28, 2022 4.950 5.090 4.840 4.840 201,185 -0.17(-3.39%)
Nov 25, 2022 4.830 5.040 4.700 5.010 137,407 +0.18(+3.73%)
Nov 23, 2022 4.730 4.900 4.580 4.830 289,285 +0.15(+3.21%)
Nov 22, 2022 4.500 4.705 4.370 4.680 328,936 +0.15(+3.31%)
Nov 21, 2022 4.700 4.700 4.420 4.530 406,240 -0.18(-3.82%)
Nov 18, 2022 4.960 4.970 4.695 4.710 1,987,964 -0.21(-4.27%)
Nov 17, 2022 4.980 5.070 4.870 4.920 511,188 -0.17(-3.34%)
Nov 16, 2022 5.250 5.270 4.910 5.090 379,259 -0.21(-3.96%)
Nov 15, 2022 5.360 5.380 5.160 5.300 543,535 +0.02(+0.38%)
Nov 14, 2022 5.440 5.440 5.180 5.280 337,060 -0.22(-4.00%)
Nov 11, 2022 5.420 5.700 5.330 5.500 443,052 +0.10(+1.85%)
Nov 10, 2022 5.000 5.500 4.650 5.400 1,293,519 +0.70(+14.89%)
Nov 09, 2022 5.040 5.060 4.660 4.700 572,941 -0.33(-6.56%)
Nov 08, 2022 5.320 5.330 5.020 5.030 358,569 -0.24(-4.55%)
Nov 07, 2022 5.420 5.500 5.230 5.270 472,626 -0.16(-2.95%)
Nov 04, 2022 5.520 5.620 5.320 5.430 282,686 -0.02(-0.37%)
Nov 03, 2022 5.650 5.760 5.430 5.450 293,284 -0.30(-5.22%)
Nov 02, 2022 6.000 5.730 5.750 116,353 -0.25(-4.17%)
Nov 01, 2022 6.160 6.240 5.950 6.000 290,243 -0.01(-0.17%)
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%)
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.