Ses Ai Corp (NY: SES )

1.315 -0.015 (-1.13%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.300 1.350 1.240 1.330 619,122 -0.02(-1.48%)
Jul 16, 2024 1.310 1.370 1.290 1.350 1,083,389 +0.05(+3.85%)
Jul 15, 2024 1.320 1.325 1.250 1.300 578,940 +0.00(+0.00%)
Jul 12, 2024 1.320 1.360 1.250 1.300 790,936 -0.05(-3.70%)
Jul 11, 2024 1.190 1.360 1.190 1.350 991,786 +0.18(+15.38%)
Jul 10, 2024 1.110 1.170 1.090 1.170 316,698 +0.07(+6.36%)
Jul 09, 2024 1.140 1.150 1.090 1.100 366,901 -0.03(-2.65%)
Jul 08, 2024 1.110 1.180 1.110 1.130 332,023 +0.02(+1.80%)
Jul 05, 2024 1.100 1.110 1.090 1.110 310,027 +0.02(+1.83%)
Jul 03, 2024 1.120 1.120 1.070 1.090 316,841 -0.01(-0.91%)
Jul 02, 2024 1.150 1.170 1.100 1.100 489,008 -0.03(-2.65%)
Jul 01, 2024 1.240 1.255 1.130 1.130 1,012,552 -0.12(-9.60%)
Jun 28, 2024 1.270 1.325 1.210 1.250 1,878,360 -0.02(-1.57%)
Jun 27, 2024 1.320 1.350 1.220 1.270 2,025,057 -0.01(-0.78%)
Jun 26, 2024 1.340 1.380 1.250 1.280 859,753 -0.03(-2.29%)
Jun 25, 2024 1.290 1.355 1.280 1.310 1,136,264 -0.01(-0.76%)
Jun 24, 2024 1.260 1.370 1.230 1.320 1,447,221 +0.09(+7.32%)
Jun 21, 2024 1.190 1.310 1.174 1.230 2,080,096 +0.08(+6.96%)
Jun 20, 2024 1.230 1.260 1.150 1.150 1,121,776 -0.08(-6.50%)
Jun 18, 2024 1.240 1.280 1.230 1.230 970,905 -0.03(-2.38%)
Jun 17, 2024 1.200 1.290 1.200 1.260 380,827 +0.06(+5.00%)
Jun 14, 2024 1.250 1.280 1.175 1.200 784,039 -0.07(-5.51%)
Jun 13, 2024 1.360 1.390 1.250 1.270 733,481 -0.07(-5.22%)
Jun 12, 2024 1.330 1.380 1.320 1.340 584,611 +0.04(+3.08%)
Jun 11, 2024 1.250 1.300 1.235 1.300 251,507 +0.05(+4.00%)
Jun 10, 2024 1.250 1.310 1.225 1.250 646,593 +0.01(+0.81%)
Jun 07, 2024 1.240 1.280 1.230 1.240 302,603 -0.01(-0.80%)
Jun 06, 2024 1.250 1.280 1.240 1.250 285,760 -0.03(-2.34%)
Jun 05, 2024 1.250 1.300 1.230 1.280 462,826 +0.03(+2.40%)
Jun 04, 2024 1.280 1.298 1.200 1.250 581,870 -0.06(-4.58%)
Jun 03, 2024 1.270 1.320 1.220 1.310 966,280 +0.06(+4.80%)
May 31, 2024 1.290 1.310 1.230 1.250 2,242,455 -0.05(-3.85%)
May 30, 2024 1.320 1.359 1.280 1.300 328,151 +0.00(+0.00%)
May 29, 2024 1.260 1.330 1.240 1.300 670,988 +0.01(+0.78%)
May 28, 2024 1.260 1.310 1.245 1.290 279,956 +0.04(+3.20%)
May 24, 2024 1.210 1.295 1.210 1.250 658,228 +0.03(+2.46%)
May 23, 2024 1.250 1.300 1.210 1.220 473,084 -0.03(-2.40%)
May 22, 2024 1.290 1.330 1.230 1.250 437,727 -0.03(-2.34%)
May 21, 2024 1.280 1.310 1.271 1.280 200,721 -0.04(-3.03%)
May 20, 2024 1.260 1.330 1.255 1.320 414,458 +0.06(+4.76%)
May 17, 2024 1.300 1.320 1.220 1.260 504,340 -0.01(-0.79%)
May 16, 2024 1.350 1.370 1.220 1.270 934,108 -0.03(-2.31%)
May 15, 2024 1.400 1.430 1.280 1.300 622,815 -0.09(-6.47%)
May 14, 2024 1.390 1.480 1.380 1.390 491,652 +0.03(+2.21%)
May 13, 2024 1.450 1.465 1.360 1.360 463,952 -0.09(-6.21%)
May 10, 2024 1.500 1.510 1.410 1.450 328,102 -0.06(-3.97%)
May 09, 2024 1.420 1.560 1.410 1.510 423,059 +0.09(+6.34%)
May 08, 2024 1.400 1.480 1.335 1.420 409,478 +0.03(+2.16%)
May 07, 2024 1.480 1.500 1.390 1.390 510,493 -0.10(-6.71%)
May 06, 2024 1.420 1.590 1.420 1.490 441,982 +0.09(+6.43%)
May 03, 2024 1.550 1.550 1.330 1.400 595,221 -0.08(-5.41%)
May 02, 2024 1.550 1.590 1.470 1.480 309,755 +0.00(+0.00%)
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.