ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

SES SES AI Corporation

1.275
-0.045 (-3.41%)
Last Updated: 12:04:31
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
SES AI Corporation SES NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.045 -3.41% 1.275 12:04:31
Open Price Low Price High Price Close Price Prev Close
1.28 1.2711 1.31 1.32
more quote information »

SES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.391.481.221.30593,328-0.115-8.27%
1 Month1.201.711.191.38600,3830.0756.25%
3 Months1.471.871.1451.51585,613-0.195-13.27%
6 Months2.482.5051.1451.62585,017-1.21-48.59%
1 Year1.503.211.1451.98707,505-0.225-15.00%
3 Years8.0310.181.1453.62692,245-6.76-84.12%
5 Years8.0310.181.1453.62692,245-6.76-84.12%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 1.32 0.06 4.76% 1.26 1.33 1.255 414,458
May 17 2024 1.26 -0.01 -0.79% 1.30 1.32 1.22 504,332
May 16 2024 1.27 -0.03 -2.31% 1.35 1.37 1.22 934,097
May 15 2024 1.30 -0.09 -6.47% 1.40 1.43 1.28 622,815
May 14 2024 1.39 0.03 2.21% 1.39 1.48 1.38 490,936
May 13 2024 1.36 -0.09 -6.21% 1.45 1.465 1.36 463,687
May 10 2024 1.45 -0.06 -3.97% 1.51 1.51 1.41 328,102
May 09 2024 1.51 0.09 6.34% 1.42 1.56 1.41 423,059
May 08 2024 1.42 0.03 2.16% 1.40 1.48 1.335 409,478
May 07 2024 1.39 -0.10 -6.71% 1.48 1.50 1.39 510,493
May 06 2024 1.49 0.09 6.43% 1.42 1.59 1.42 441,458
May 03 2024 1.40 -0.08 -5.41% 1.55 1.55 1.33 595,211
May 02 2024 1.48 0.00 0.00% 1.54 1.59 1.47 308,577
May 01 2024 1.48 -0.10 -6.33% 1.57 1.60 1.41 631,965
Apr 30 2024 1.58 0.23 17.04% 1.40 1.71 1.38 1,558,629
Apr 29 2024 1.35 -0.01 -0.74% 1.41 1.41 1.33 493,997
Apr 26 2024 1.36 0.08 6.25% 1.30 1.40 1.29 506,923
Apr 25 2024 1.28 0.02 1.59% 1.23 1.30 1.21 481,757
Apr 24 2024 1.26 -0.03 -2.33% 1.37 1.375 1.23 829,309
Apr 23 2024 1.29 0.14 12.17% 1.20 1.4195 1.19 1,058,371
Apr 22 2024 1.15 -0.12 -9.45% 1.30 1.30 1.145 946,220
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock