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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 29, 2022 4.650 5.070 4.520 4.610 695,714 +0.06(+1.32%)
Jul 28, 2022 4.330 4.550 4.330 4.550 375,496 +0.30(+7.06%)
Jul 27, 2022 4.270 4.320 4.150 4.250 380,705 +0.02(+0.47%)
Jul 26, 2022 4.650 4.650 4.190 4.230 426,653 -0.43(-9.23%)
Jul 25, 2022 4.730 4.860 4.650 4.660 274,134 -0.02(-0.43%)
Jul 22, 2022 5.150 5.160 4.600 4.680 307,396 -0.44(-8.59%)
Jul 21, 2022 5.020 5.140 4.810 5.120 288,293 +0.10(+1.99%)
Jul 20, 2022 4.810 5.020 4.710 5.020 424,252 +0.26(+5.46%)
Jul 19, 2022 4.950 4.990 4.685 4.760 336,937 -0.07(-1.45%)
Jul 18, 2022 4.950 4.980 4.760 4.830 356,130 -0.02(-0.41%)
Jul 15, 2022 4.640 4.890 4.290 4.850 416,550 +0.40(+8.99%)
Jul 14, 2022 4.550 4.620 4.330 4.450 495,514 -0.17(-3.68%)
Jul 13, 2022 4.200 4.685 4.145 4.620 503,126 +0.38(+8.96%)
Jul 12, 2022 4.390 4.460 4.200 4.240 336,909 -0.18(-4.07%)
Jul 11, 2022 4.670 4.810 4.300 4.420 417,649 -0.36(-7.53%)
Jul 08, 2022 4.420 4.840 4.350 4.780 485,352 +0.37(+8.39%)
Jul 07, 2022 4.180 4.450 4.180 4.410 260,108 +0.27(+6.52%)
Jul 06, 2022 4.140 4.340 4.030 4.140 260,430 -0.08(-1.90%)
Jul 05, 2022 4.020 4.220 3.860 4.220 432,154 +0.21(+5.24%)
Jul 01, 2022 3.930 4.010 3.850 4.010 236,709 +0.08(+2.04%)
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%)
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.