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

Ses Ai Corp (NY: SES )

1.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 1.500 1.540 1.480 1.510 802,214 -0.04(-2.58%)
May 30, 2023 1.570 1.580 1.510 1.550 775,907 +0.06(+4.03%)
May 26, 2023 1.460 1.530 1.450 1.490 504,126 +0.03(+2.05%)
May 25, 2023 1.520 1.540 1.410 1.460 452,009 -0.01(-0.68%)
May 24, 2023 1.470 1.500 1.435 1.470 417,087 -0.04(-2.65%)
May 23, 2023 1.570 1.660 1.510 1.510 906,349 -0.09(-5.63%)
May 22, 2023 1.500 1.650 1.480 1.600 864,931 +0.14(+9.59%)
May 19, 2023 1.470 1.505 1.420 1.460 1,464,281 +0.02(+1.39%)
May 18, 2023 1.460 1.530 1.430 1.440 854,784 -0.04(-2.70%)
May 17, 2023 1.400 1.490 1.330 1.480 672,373 +0.10(+7.25%)
May 16, 2023 1.480 1.480 1.350 1.380 707,187 -0.10(-6.76%)
May 15, 2023 1.540 1.540 1.460 1.480 584,481 -0.05(-3.27%)
May 12, 2023 1.630 1.680 1.520 1.530 598,182 -0.13(-7.83%)
May 11, 2023 1.620 1.680 1.510 1.660 1,112,915 -0.05(-2.92%)
May 10, 2023 1.720 1.840 1.680 1.710 920,775 +0.06(+3.64%)
May 09, 2023 1.600 1.820 1.590 1.650 1,150,849 +0.09(+5.77%)
May 08, 2023 1.510 1.590 1.480 1.560 993,616 +0.07(+4.70%)
May 05, 2023 1.430 1.520 1.410 1.490 874,131 +0.05(+3.47%)
May 04, 2023 1.500 1.510 1.420 1.440 844,150 -0.06(-4.00%)
May 03, 2023 1.500 1.575 1.470 1.500 942,884 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.490 1.490 882,745 -0.08(-5.10%)
May 01, 2023 1.610 1.720 1.560 1.570 894,198 -0.06(-3.68%)
Apr 28, 2023 1.690 1.695 1.600 1.630 906,940 -0.06(-3.55%)
Apr 27, 2023 1.680 1.705 1.590 1.690 982,360 -0.01(-0.59%)
Apr 26, 2023 1.710 1.750 1.680 1.700 916,929 +0.03(+1.80%)
Apr 25, 2023 1.710 1.750 1.630 1.670 1,957,440 -0.20(-10.70%)
Apr 24, 2023 2.020 2.020 1.840 1.870 617,163 -0.10(-5.08%)
Apr 21, 2023 1.960 2.020 1.870 1.970 1,533,165 +0.00(+0.00%)
Apr 20, 2023 2.050 2.090 1.940 1.970 948,674 -0.12(-5.74%)
Apr 19, 2023 2.070 2.220 2.040 2.090 994,662 +0.00(+0.00%)
Apr 18, 2023 2.230 2.270 2.040 2.090 960,063 -0.14(-6.28%)
Apr 17, 2023 2.270 2.270 2.150 2.230 894,573 -0.02(-0.89%)
Apr 14, 2023 2.400 2.400 2.230 2.250 1,030,921 -0.14(-5.86%)
Apr 13, 2023 2.650 2.650 2.380 2.390 586,187 -0.18(-7.00%)
Apr 12, 2023 2.780 2.800 2.560 2.570 657,932 -0.10(-3.75%)
Apr 11, 2023 2.840 2.859 2.640 2.670 440,735 -0.14(-4.98%)
Apr 10, 2023 2.780 2.830 2.670 2.810 414,954 +0.04(+1.44%)
Apr 06, 2023 2.680 2.780 2.670 2.770 258,435 +0.11(+4.14%)
Apr 05, 2023 2.920 2.980 2.650 2.660 472,050 -0.33(-11.04%)
Apr 04, 2023 2.910 2.990 2.830 2.990 393,925 +0.08(+2.75%)
Apr 03, 2023 2.960 2.990 2.890 2.910 407,961 -0.04(-1.36%)
Mar 31, 2023 2.860 2.960 2.830 2.950 529,896 +0.10(+3.51%)
Mar 30, 2023 2.890 2.950 2.820 2.850 1,367,070 +0.00(+0.00%)
Mar 29, 2023 2.790 2.880 2.770 2.850 495,051 +0.10(+3.64%)
Mar 28, 2023 2.730 2.800 2.710 2.750 382,484 +0.00(+0.00%)
Mar 27, 2023 2.960 2.960 2.700 2.750 392,548 -0.18(-6.14%)
Mar 24, 2023 2.860 2.950 2.810 2.930 528,455 +0.05(+1.74%)
Mar 23, 2023 2.740 2.960 2.740 2.880 517,289 +0.17(+6.27%)
Mar 22, 2023 2.830 2.830 2.670 2.710 396,785 -0.12(-4.24%)
Mar 21, 2023 2.720 2.860 2.640 2.830 390,157 +0.17(+6.39%)
Mar 20, 2023 2.730 2.730 2.620 2.660 372,820 -0.04(-1.48%)
Mar 17, 2023 2.770 2.810 2.660 2.700 545,107 -0.12(-4.26%)
Mar 16, 2023 2.710 2.840 2.650 2.820 530,512 +0.09(+3.30%)
Mar 15, 2023 2.810 2.930 2.690 2.730 518,268 -0.22(-7.46%)
Mar 14, 2023 2.880 3.100 2.860 2.950 853,300 +0.26(+9.67%)
Mar 13, 2023 2.750 2.770 2.630 2.690 686,586 -0.10(-3.58%)
Mar 10, 2023 2.950 2.950 2.750 2.790 605,986 -0.13(-4.45%)
Mar 09, 2023 3.040 3.100 2.900 2.920 343,841 -0.12(-3.95%)
Mar 08, 2023 2.970 3.060 2.900 3.040 309,037 +0.07(+2.36%)
Mar 07, 2023 3.080 3.080 2.870 2.970 443,051 -0.03(-1.00%)
Mar 06, 2023 3.150 3.210 2.970 3.000 393,380 -0.14(-4.46%)
Mar 03, 2023 3.110 3.200 3.070 3.140 373,536 +0.06(+1.95%)
Mar 02, 2023 3.220 3.230 2.870 3.080 691,329 -0.10(-3.14%)
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.