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: 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 (%)
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%)
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.