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

Ses Ai Corp (NY: SES )

1.250 -0.050 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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%)
May 01, 2024 1.570 1.600 1.410 1.480 632,040 -0.10(-6.33%)
Apr 30, 2024 1.400 1.710 1.380 1.580 1,558,801 +0.23(+17.04%)
Apr 29, 2024 1.410 1.410 1.330 1.350 493,997 -0.01(-0.74%)
Apr 26, 2024 1.300 1.400 1.290 1.360 508,248 +0.08(+6.25%)
Apr 25, 2024 1.260 1.300 1.210 1.280 520,326 +0.02(+1.59%)
Apr 24, 2024 1.370 1.375 1.230 1.260 829,491 -0.03(-2.33%)
Apr 23, 2024 1.200 1.419 1.190 1.290 1,060,111 +0.14(+12.17%)
Apr 22, 2024 1.300 1.300 1.145 1.150 946,420 -0.12(-9.45%)
Apr 19, 2024 1.380 1.390 1.260 1.270 568,558 -0.07(-5.22%)
Apr 18, 2024 1.510 1.510 1.320 1.340 510,298 -0.13(-8.84%)
Apr 17, 2024 1.520 1.550 1.460 1.470 390,743 -0.07(-4.55%)
Apr 16, 2024 1.700 1.735 1.525 1.540 860,935 -0.18(-10.47%)
Apr 15, 2024 1.730 1.870 1.660 1.720 2,868,617 +0.23(+15.44%)
Apr 12, 2024 1.400 1.490 1.350 1.490 680,588 +0.09(+6.43%)
Apr 11, 2024 1.480 1.480 1.390 1.400 471,642 -0.04(-2.78%)
Apr 10, 2024 1.580 1.580 1.410 1.440 477,252 -0.09(-5.88%)
Apr 09, 2024 1.490 1.600 1.490 1.530 267,465 +0.03(+2.00%)
Apr 08, 2024 1.500 1.575 1.480 1.500 246,160 +0.00(+0.00%)
Apr 05, 2024 1.550 1.550 1.460 1.500 294,083 -0.05(-3.23%)
Apr 04, 2024 1.640 1.680 1.530 1.550 393,491 -0.08(-4.91%)
Apr 03, 2024 1.570 1.640 1.540 1.630 357,993 +0.05(+3.16%)
Apr 02, 2024 1.610 1.630 1.560 1.580 404,726 -0.03(-1.86%)
Apr 01, 2024 1.690 1.690 1.570 1.610 287,939 -0.07(-4.17%)
Mar 28, 2024 1.640 1.710 1.610 1.680 681,175 +0.02(+1.20%)
Mar 27, 2024 1.600 1.660 1.560 1.660 928,198 +0.09(+5.73%)
Mar 26, 2024 1.600 1.695 1.560 1.570 542,717 +0.00(+0.00%)
Mar 25, 2024 1.560 1.630 1.550 1.570 282,103 +0.00(+0.00%)
Mar 22, 2024 1.630 1.650 1.560 1.570 343,261 -0.07(-4.27%)
Mar 21, 2024 1.600 1.650 1.520 1.640 682,214 +0.03(+1.86%)
Mar 20, 2024 1.460 1.650 1.450 1.610 479,440 +0.14(+9.52%)
Mar 19, 2024 1.440 1.540 1.417 1.470 304,311 +0.03(+2.08%)
Mar 18, 2024 1.550 1.555 1.440 1.440 323,941 -0.08(-5.26%)
Mar 15, 2024 1.480 1.570 1.470 1.520 861,858 +0.04(+2.70%)
Mar 14, 2024 1.560 1.560 1.420 1.480 522,507 -0.06(-3.90%)
Mar 13, 2024 1.620 1.630 1.520 1.540 363,469 -0.07(-4.35%)
Mar 12, 2024 1.540 1.620 1.540 1.610 235,880 +0.06(+3.87%)
Mar 11, 2024 1.600 1.600 1.490 1.550 336,133 -0.11(-6.63%)
Mar 08, 2024 1.670 1.760 1.640 1.660 524,801 +0.02(+1.22%)
Mar 07, 2024 1.600 1.640 1.540 1.640 397,759 +0.05(+3.14%)
Mar 06, 2024 1.600 1.650 1.575 1.590 256,680 +0.00(+0.00%)
Mar 05, 2024 1.730 1.750 1.530 1.590 347,218 -0.12(-7.02%)
Mar 04, 2024 1.710 1.780 1.645 1.710 807,360 +0.03(+1.79%)
Mar 01, 2024 1.790 1.790 1.635 1.680 642,370 -0.09(-5.08%)
Feb 29, 2024 1.740 1.850 1.740 1.770 793,944 +0.03(+1.72%)
Feb 28, 2024 1.670 1.860 1.630 1.740 1,199,122 +0.04(+2.35%)
Feb 27, 2024 1.470 1.790 1.460 1.700 1,135,207 +0.21(+14.09%)
Feb 26, 2024 1.420 1.490 1.370 1.490 488,890 +0.11(+7.97%)
Feb 23, 2024 1.350 1.410 1.330 1.380 285,700 +0.03(+2.22%)
Feb 22, 2024 1.390 1.440 1.330 1.350 593,639 -0.04(-2.88%)
Feb 21, 2024 1.440 1.440 1.355 1.390 372,074 -0.01(-0.71%)
Feb 20, 2024 1.480 1.490 1.390 1.400 477,583 -0.04(-2.78%)
Feb 16, 2024 1.480 1.480 1.410 1.440 379,247 -0.02(-1.37%)
Feb 15, 2024 1.440 1.490 1.410 1.460 539,161 +0.05(+3.55%)
Feb 14, 2024 1.340 1.420 1.340 1.410 380,300 +0.09(+6.82%)
Feb 13, 2024 1.370 1.380 1.300 1.320 769,446 -0.09(-6.38%)
Feb 12, 2024 1.390 1.451 1.390 1.410 731,489 +0.05(+3.68%)
Feb 09, 2024 1.250 1.390 1.250 1.360 542,231 +0.10(+7.94%)
Feb 08, 2024 1.230 1.280 1.210 1.260 292,234 +0.04(+3.28%)
Feb 07, 2024 1.300 1.320 1.220 1.220 378,607 -0.07(-5.43%)
Feb 06, 2024 1.180 1.310 1.160 1.290 531,002 +0.11(+9.32%)
Feb 05, 2024 1.310 1.310 1.180 1.180 754,981 -0.12(-9.23%)
Feb 02, 2024 1.400 1.400 1.270 1.300 555,023 -0.06(-4.41%)
Feb 01, 2024 1.340 1.450 1.340 1.360 701,021 +0.05(+3.82%)
Jan 31, 2024 1.360 1.459 1.310 1.310 596,395 -0.05(-3.68%)
Jan 30, 2024 1.380 1.440 1.300 1.360 720,476 +0.00(+0.00%)
Jan 29, 2024 1.230 1.380 1.200 1.360 670,620 +0.13(+10.57%)
Jan 26, 2024 1.230 1.260 1.210 1.230 321,391 +0.02(+1.65%)
Jan 25, 2024 1.270 1.289 1.200 1.210 564,766 -0.06(-4.72%)
Jan 24, 2024 1.420 1.420 1.250 1.270 647,562 -0.12(-8.63%)
Jan 23, 2024 1.460 1.480 1.385 1.390 481,495 -0.03(-2.11%)
Jan 22, 2024 1.490 1.560 1.380 1.420 437,132 -0.05(-3.40%)
Jan 19, 2024 1.500 1.510 1.410 1.470 627,588 -0.02(-1.34%)
Jan 18, 2024 1.550 1.550 1.430 1.490 664,165 -0.03(-1.97%)
Jan 17, 2024 1.380 1.520 1.370 1.520 527,970 +0.14(+10.14%)
Jan 16, 2024 1.530 1.540 1.350 1.380 716,227 -0.12(-8.00%)
Jan 12, 2024 1.620 1.650 1.490 1.500 512,752 -0.10(-6.25%)
Jan 11, 2024 1.650 1.650 1.561 1.600 541,493 -0.04(-2.44%)
Jan 10, 2024 1.680 1.705 1.620 1.640 531,795 -0.05(-2.96%)
Jan 09, 2024 1.740 1.750 1.680 1.690 357,614 -0.09(-5.06%)
Jan 08, 2024 1.630 1.790 1.580 1.780 791,092 +0.18(+11.25%)
Jan 05, 2024 1.660 1.699 1.590 1.600 455,236 -0.04(-2.44%)
Jan 04, 2024 1.800 1.800 1.620 1.640 815,498 -0.16(-8.89%)
Jan 03, 2024 1.790 1.830 1.750 1.800 901,617 -0.02(-1.10%)
Jan 02, 2024 1.840 1.920 1.785 1.820 929,123 -0.01(-0.55%)
Dec 29, 2023 1.850 1.855 1.770 1.830 1,050,777 -0.01(-0.54%)
Dec 28, 2023 1.800 1.860 1.780 1.840 1,117,068 +0.03(+1.66%)
Dec 27, 2023 1.850 1.850 1.775 1.810 695,103 -0.03(-1.63%)
Dec 26, 2023 1.900 2.020 1.810 1.840 874,102 -0.01(-0.54%)
Dec 22, 2023 2.050 2.120 1.830 1.850 978,365 -0.15(-7.50%)
Dec 21, 2023 2.150 2.230 1.980 2.000 981,341 -0.13(-6.10%)
Dec 20, 2023 2.140 2.280 2.110 2.130 515,209 +0.01(+0.47%)
Dec 19, 2023 2.110 2.200 2.080 2.120 401,863 +0.09(+4.43%)
Dec 18, 2023 2.210 2.230 2.020 2.030 582,696 -0.11(-5.14%)
Dec 15, 2023 2.240 2.270 2.110 2.140 916,137 -0.03(-1.38%)
Dec 14, 2023 2.310 2.440 2.150 2.170 1,003,394 -0.07(-3.13%)
Dec 13, 2023 2.050 2.250 1.990 2.240 500,208 +0.23(+11.44%)
Dec 12, 2023 2.160 2.160 2.000 2.010 358,136 -0.16(-7.37%)
Dec 11, 2023 2.140 2.175 2.040 2.170 760,775 +0.04(+1.88%)
Dec 08, 2023 2.130 2.170 2.080 2.130 399,740 +0.01(+0.47%)
Dec 07, 2023 2.290 2.330 2.030 2.120 664,041 -0.16(-7.02%)
Dec 06, 2023 2.330 2.430 2.260 2.280 445,683 -0.04(-1.72%)
Dec 05, 2023 2.320 2.360 2.225 2.320 373,958 +0.00(+0.00%)
Dec 04, 2023 2.230 2.350 2.205 2.320 411,567 +0.08(+3.57%)
Dec 01, 2023 2.150 2.250 2.050 2.240 392,937 +0.11(+5.16%)
Nov 30, 2023 2.140 2.230 2.080 2.130 613,088 +0.01(+0.47%)
Nov 29, 2023 2.040 2.145 1.990 2.120 436,928 +0.19(+9.84%)
Nov 28, 2023 2.000 2.020 1.845 1.930 613,120 -0.08(-3.98%)
Nov 27, 2023 2.240 2.315 1.995 2.010 470,190 -0.22(-9.87%)
Nov 24, 2023 2.290 2.400 2.220 2.230 245,625 -0.07(-3.04%)
Nov 22, 2023 2.290 2.340 2.210 2.300 281,196 +0.00(+0.00%)
Nov 21, 2023 2.480 2.505 2.290 2.300 324,791 -0.24(-9.45%)
Nov 20, 2023 2.480 2.570 2.420 2.540 578,824 +0.05(+2.01%)
Nov 17, 2023 2.400 2.500 2.295 2.490 693,836 +0.15(+6.41%)
Nov 16, 2023 2.470 2.500 2.330 2.340 377,686 -0.16(-6.40%)
Nov 15, 2023 2.440 2.570 2.430 2.500 873,860 +0.05(+2.04%)
Nov 14, 2023 2.250 2.490 2.200 2.450 1,270,094 +0.31(+14.49%)
Nov 13, 2023 1.930 2.150 1.900 2.140 532,632 +0.20(+10.31%)
Nov 10, 2023 1.970 1.990 1.890 1.940 461,694 -0.04(-2.02%)
Nov 09, 2023 2.000 2.080 1.950 1.980 266,982 -0.01(-0.50%)
Nov 08, 2023 2.070 2.070 1.910 1.990 303,089 -0.07(-3.40%)
Nov 07, 2023 1.940 2.060 1.820 2.060 349,522 +0.17(+8.99%)
Nov 06, 2023 2.100 2.132 1.880 1.890 287,015 -0.18(-8.70%)
Nov 03, 2023 2.100 2.130 2.000 2.070 395,868 +0.07(+3.50%)
Nov 02, 2023 1.930 2.010 1.920 2.000 285,655 +0.13(+6.95%)
Nov 01, 2023 1.810 1.880 1.770 1.870 290,832 +0.06(+3.31%)
Oct 31, 2023 1.840 1.890 1.755 1.810 384,971 -0.03(-1.63%)
Oct 30, 2023 1.890 1.934 1.810 1.840 494,776 +0.00(+0.00%)
Oct 27, 2023 1.980 2.000 1.820 1.840 338,988 -0.13(-6.60%)
Oct 26, 2023 2.240 2.260 1.960 1.970 562,288 -0.26(-11.66%)
Oct 25, 2023 2.000 2.230 1.950 2.230 604,366 +0.25(+12.63%)
Oct 24, 2023 2.130 2.210 1.940 1.980 467,384 -0.18(-8.33%)
Oct 23, 2023 2.130 2.225 2.110 2.160 283,010 +0.02(+0.93%)
Oct 20, 2023 2.120 2.175 1.990 2.140 596,490 +0.03(+1.42%)
Oct 19, 2023 2.280 2.300 2.090 2.110 455,083 -0.19(-8.26%)
Oct 18, 2023 2.480 2.480 2.260 2.300 321,929 -0.22(-8.73%)
Oct 17, 2023 2.460 2.550 2.440 2.520 474,225 +0.02(+0.80%)
Oct 16, 2023 2.460 2.540 2.430 2.500 404,421 +0.04(+1.63%)
Oct 13, 2023 2.420 2.485 2.365 2.460 333,062 +0.03(+1.23%)
Oct 12, 2023 2.450 2.500 2.350 2.430 391,487 -0.02(-0.82%)
Oct 11, 2023 2.630 2.650 2.440 2.450 571,705 -0.18(-6.84%)
Oct 10, 2023 2.340 2.660 2.330 2.630 859,636 +0.29(+12.39%)
Oct 09, 2023 2.300 2.355 2.220 2.340 339,088 -0.02(-0.85%)
Oct 06, 2023 2.170 2.370 2.154 2.360 331,330 +0.14(+6.31%)
Oct 05, 2023 2.350 2.350 2.131 2.220 433,700 -0.15(-6.33%)
Oct 04, 2023 2.170 2.400 2.120 2.370 895,646 +0.20(+9.22%)
Oct 03, 2023 2.270 2.275 2.120 2.170 443,740 -0.16(-6.87%)
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.