Skip to main content

Ses Ai Corp (NY: SES )

0.3726 -0.0100 (-2.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.