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

Ses Ai Corp (NY: SES )

0.7608 -0.0895 (-10.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.8300 0.8610 0.7608 0.7608 3,503,335 -0.09(-10.53%)
Sep 19, 2024 0.8813 0.9386 0.8503 0.8503 5,687,570 +0.00(+0.21%)
Sep 18, 2024 0.9501 0.9590 0.8161 0.8485 10,562,902 -0.13(-13.50%)
Sep 17, 2024 1.260 1.300 0.9000 0.9809 42,613,564 -0.04(-3.83%)
Sep 16, 2024 1.060 1.060 1.010 1.020 374,457 -0.04(-3.77%)
Sep 13, 2024 1.040 1.060 1.030 1.060 483,414 +0.02(+1.92%)
Sep 12, 2024 1.030 1.050 0.9900 1.040 279,515 +0.03(+2.97%)
Sep 11, 2024 1.010 1.040 0.9950 1.010 523,633 +0.00(+0.00%)
Sep 10, 2024 0.9900 1.030 0.9900 1.010 241,754 -0.02(-1.94%)
Sep 09, 2024 1.000 1.070 1.000 1.030 375,166 +0.04(+4.03%)
Sep 06, 2024 1.010 1.030 0.9864 0.9901 238,856 -0.04(-3.87%)
Sep 05, 2024 1.020 1.060 0.9954 1.030 269,695 +0.02(+1.98%)
Sep 04, 2024 1.030 1.040 0.9831 1.010 230,188 -0.02(-1.94%)
Sep 03, 2024 1.060 1.060 1.000 1.030 410,439 -0.04(-3.74%)
Aug 30, 2024 1.070 1.080 1.050 1.070 358,309 +0.01(+0.94%)
Aug 29, 2024 1.030 1.070 1.020 1.060 331,196 +0.03(+2.91%)
Aug 28, 2024 1.050 1.080 1.020 1.030 249,483 -0.03(-2.83%)
Aug 27, 2024 1.060 1.070 1.030 1.060 294,369 -0.01(-0.93%)
Aug 26, 2024 1.060 1.100 1.050 1.070 261,280 +0.00(+0.00%)
Aug 23, 2024 1.060 1.080 1.020 1.070 446,620 +0.06(+5.94%)
Aug 22, 2024 1.060 1.060 1.010 1.010 199,264 -0.06(-5.61%)
Aug 21, 2024 1.030 1.080 1.015 1.070 185,018 +0.07(+7.00%)
Aug 20, 2024 1.000 1.050 0.9871 1.000 203,417 +0.00(+0.26%)
Aug 19, 2024 1.030 1.030 0.9800 0.9974 310,164 -0.02(-2.22%)
Aug 16, 2024 1.000 1.045 0.9800 1.020 333,153 +0.00(+0.00%)
Aug 15, 2024 0.9499 1.030 0.9450 1.020 318,084 +0.12(+13.03%)
Aug 14, 2024 0.9900 1.010 0.9009 0.9024 468,892 -0.09(-8.85%)
Aug 13, 2024 0.8900 0.9947 0.8874 0.9900 423,988 +0.12(+13.79%)
Aug 12, 2024 0.8107 0.8969 0.8107 0.8700 518,253 +0.04(+4.79%)
Aug 09, 2024 0.9400 0.9463 0.8302 0.8302 437,779 -0.09(-9.63%)
Aug 08, 2024 0.9400 0.9682 0.8755 0.9187 531,707 -0.02(-1.62%)
Aug 07, 2024 0.9850 0.9900 0.9338 0.9338 330,327 -0.00(-0.32%)
Aug 06, 2024 1.010 1.023 0.8500 0.9368 860,300 -0.06(-5.65%)
Aug 05, 2024 0.9713 1.010 0.9604 0.9929 532,988 -0.07(-6.33%)
Aug 02, 2024 1.050 1.080 0.9925 1.060 570,805 -0.05(-4.50%)
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.