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

Ses Ai Corp (NY: SES )

0.3280 -0.0138 (-4.04%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.3691 0.3715 0.3156 0.3280 1,603,319 -0.01(-4.04%)
Nov 25, 2024 0.3073 0.3573 0.3073 0.3418 3,809,615 +0.04(+11.77%)
Nov 22, 2024 0.2902 0.3093 0.2902 0.3058 1,990,157 +0.01(+1.93%)
Nov 21, 2024 0.3049 0.3198 0.2925 0.3000 3,008,446 -0.01(-3.23%)
Nov 20, 2024 0.3606 0.3699 0.2919 0.3100 4,320,980 -0.02(-5.98%)
Nov 19, 2024 0.2790 0.3852 0.2790 0.3297 15,022,927 +0.04(+15.77%)
Nov 18, 2024 0.2700 0.2900 0.2700 0.2848 7,054,416 +0.02(+5.56%)
Nov 15, 2024 0.3138 0.3329 0.2000 0.2698 19,223,680 -0.05(-14.35%)
Nov 14, 2024 0.2990 0.3178 0.2901 0.3150 3,386,747 +0.02(+6.35%)
Nov 13, 2024 0.2875 0.3013 0.2662 0.2962 3,689,466 -0.00(-0.07%)
Nov 12, 2024 0.3300 0.3489 0.2921 0.2964 5,040,451 -0.06(-17.64%)
Nov 11, 2024 0.3691 0.3902 0.3502 0.3599 2,734,813 -0.01(-3.41%)
Nov 08, 2024 0.3900 0.4000 0.3400 0.3726 2,056,765 -0.01(-2.61%)
Nov 07, 2024 0.4240 0.4267 0.3707 0.3826 1,630,379 -0.02(-5.58%)
Nov 06, 2024 0.4100 0.4356 0.3920 0.4052 1,805,953 -0.03(-6.98%)
Nov 05, 2024 0.4397 0.4613 0.4150 0.4356 1,882,812 -0.01(-3.14%)
Nov 04, 2024 0.4500 0.4649 0.4357 0.4497 1,557,621 -0.00(-0.40%)
Nov 01, 2024 0.4699 0.4899 0.4250 0.4515 3,090,113 -0.02(-4.61%)
Oct 31, 2024 0.5000 0.5200 0.4710 0.4733 2,733,025 -0.04(-8.51%)
Oct 30, 2024 0.5619 0.5758 0.5120 0.5173 2,410,941 -0.04(-7.94%)
Oct 29, 2024 0.5712 0.5841 0.5528 0.5619 1,264,731 -0.02(-3.02%)
Oct 28, 2024 0.5980 0.6048 0.5664 0.5794 1,697,633 +0.01(+1.45%)
Oct 25, 2024 0.6000 0.6115 0.5700 0.5711 1,807,258 -0.03(-5.77%)
Oct 24, 2024 0.6710 0.6710 0.6010 0.6061 2,186,487 -0.03(-4.78%)
Oct 23, 2024 0.6900 0.6900 0.6365 0.6365 2,547,048 -0.05(-7.69%)
Oct 22, 2024 0.6800 0.6985 0.6463 0.6895 3,521,896 -0.01(-1.88%)
Oct 21, 2024 0.6500 0.7250 0.6436 0.7027 7,247,534 +0.06(+9.95%)
Oct 18, 2024 0.5798 0.6391 0.5798 0.6391 5,488,173 +0.07(+11.83%)
Oct 17, 2024 0.6140 0.6250 0.5705 0.5715 1,706,985 -0.04(-6.63%)
Oct 16, 2024 0.6094 0.6121 0.5765 0.6121 2,784,838 +0.02(+2.65%)
Oct 15, 2024 0.5926 0.6315 0.5924 0.5963 2,560,091 -0.03(-4.18%)
Oct 14, 2024 0.6100 0.6574 0.5900 0.6223 3,338,222 -0.00(-0.64%)
Oct 11, 2024 0.5793 0.6346 0.5686 0.6263 4,192,750 +0.06(+10.58%)
Oct 10, 2024 0.5886 0.5888 0.5541 0.5664 1,608,162 -0.02(-3.54%)
Oct 09, 2024 0.5821 0.6038 0.5821 0.5872 1,231,723 -0.01(-1.58%)
Oct 08, 2024 0.5970 0.6086 0.5918 0.5966 747,338 -0.00(-0.07%)
Oct 07, 2024 0.6139 0.6195 0.5925 0.5970 1,155,226 -0.02(-3.12%)
Oct 04, 2024 0.5954 0.6286 0.5830 0.6162 2,444,036 +0.02(+3.58%)
Oct 03, 2024 0.5900 0.6003 0.5810 0.5949 1,033,701 -0.00(-0.20%)
Oct 02, 2024 0.5674 0.6100 0.5674 0.5961 2,509,210 -0.00(-0.45%)
Oct 01, 2024 0.6422 0.6640 0.5900 0.5988 3,720,294 -0.04(-6.41%)
Sep 30, 2024 0.7629 0.7629 0.6257 0.6398 3,042,576 -0.12(-15.60%)
Sep 27, 2024 0.7603 0.7937 0.7269 0.7581 7,205,829 -0.00(-0.18%)
Sep 26, 2024 0.7290 0.7748 0.7133 0.7595 3,141,339 +0.04(+5.08%)
Sep 25, 2024 0.6600 0.7337 0.6221 0.7228 6,963,262 +0.06(+9.55%)
Sep 24, 2024 0.6854 0.7228 0.6509 0.6598 5,001,507 +0.00(+0.18%)
Sep 23, 2024 0.7609 0.7678 0.6565 0.6586 5,838,479 -0.10(-13.43%)
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%)
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.