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

Ses Ai Corp (NY: SES )

1.340 +0.040 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 30, 2022 4.170 4.210 3.900 3.930 599,128 -0.43(-9.86%)
Jun 29, 2022 4.260 4.400 4.160 4.360 1,260,421 +0.10(+2.35%)
Jun 28, 2022 4.630 4.720 4.230 4.260 347,859 -0.44(-9.36%)
Jun 27, 2022 4.620 4.860 4.580 4.700 468,770 +0.15(+3.30%)
Jun 24, 2022 4.790 4.840 4.545 4.550 619,412 -0.29(-5.99%)
Jun 23, 2022 5.090 5.090 4.630 4.840 839,521 -0.15(-3.01%)
Jun 22, 2022 4.900 5.110 4.895 4.990 637,801 +0.01(+0.20%)
Jun 21, 2022 4.620 4.990 4.580 4.980 644,759 +0.42(+9.21%)
Jun 17, 2022 4.340 4.690 4.130 4.560 1,002,690 +0.56(+14.00%)
Jun 16, 2022 4.100 4.160 3.860 4.000 538,405 -0.16(-3.85%)
Jun 15, 2022 3.860 4.230 3.830 4.160 696,452 +0.45(+12.13%)
Jun 14, 2022 3.870 4.040 3.610 3.710 766,537 -0.01(-0.27%)
Jun 13, 2022 4.290 4.320 3.705 3.720 1,344,890 -0.59(-13.69%)
Jun 10, 2022 4.740 4.750 4.300 4.310 1,170,546 -0.49(-10.21%)
Jun 09, 2022 5.010 5.170 4.800 4.800 512,245 -0.27(-5.33%)
Jun 08, 2022 5.170 5.280 4.980 5.070 825,577 -0.25(-4.70%)
Jun 07, 2022 4.960 5.408 4.850 5.320 1,219,370 +0.36(+7.26%)
Jun 06, 2022 5.930 5.950 4.700 4.960 2,991,087 -1.12(-18.42%)
Jun 03, 2022 6.600 6.770 5.860 6.080 447,968 -0.54(-8.16%)
Jun 02, 2022 6.460 6.700 6.360 6.620 366,346 +0.14(+2.16%)
Jun 01, 2022 6.780 6.910 6.270 6.480 543,280 -0.30(-4.42%)
May 31, 2022 6.990 7.120 6.540 6.780 1,949,681 -0.22(-3.14%)
May 27, 2022 6.860 7.170 6.780 7.000 566,482 +0.20(+2.94%)
May 26, 2022 6.780 7.210 6.620 6.800 322,960 +0.04(+0.59%)
May 25, 2022 6.560 6.900 6.560 6.760 295,339 +0.21(+3.21%)
May 24, 2022 7.060 7.060 6.510 6.550 525,363 -0.70(-9.66%)
May 23, 2022 7.510 7.640 7.110 7.250 659,042 -0.24(-3.20%)
May 20, 2022 7.140 7.790 7.110 7.490 2,438,930 +0.36(+5.05%)
May 19, 2022 6.630 7.230 6.630 7.130 875,604 +0.29(+4.24%)
May 18, 2022 6.840 7.240 6.690 6.840 974,624 -0.12(-1.72%)
May 17, 2022 6.220 7.080 6.160 6.960 1,127,958 +0.90(+14.85%)
May 16, 2022 6.010 6.470 5.850 6.060 716,304 +0.10(+1.68%)
May 13, 2022 5.510 6.333 5.410 5.960 972,625 +0.69(+13.09%)
May 12, 2022 4.680 5.530 4.485 5.270 875,825 +0.63(+13.58%)
May 11, 2022 4.880 4.989 4.600 4.640 926,747 -0.11(-2.32%)
May 10, 2022 5.330 5.410 4.730 4.750 620,083 -0.46(-8.83%)
May 09, 2022 5.900 5.940 5.200 5.210 432,607 -0.78(-13.02%)
May 06, 2022 6.200 6.270 5.890 5.990 309,301 -0.24(-3.85%)
May 05, 2022 6.480 6.540 6.100 6.230 416,381 -0.30(-4.59%)
May 04, 2022 6.270 6.530 6.070 6.530 353,692 +0.24(+3.82%)
May 03, 2022 6.090 6.380 5.940 6.290 420,285 +0.24(+3.97%)
May 02, 2022 6.380 6.450 5.980 6.050 455,431 -0.39(-6.06%)
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%)
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.