Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SES AI Corporation | SES | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.09 | -6.12% | 1.38 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.51 | 1.32 | 1.51 | 1.34 | 1.47 |
SES Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.48 | 1.87 | 1.32 | 1.62 | 1,035,391 | -0.10 | -6.76% |
| 1 Month | 1.60 | 1.87 | 1.32 | 1.60 | 588,556 | -0.22 | -13.75% |
| 3 Months | 1.27 | 1.87 | 1.16 | 1.52 | 554,241 | 0.11 | 8.66% |
| 6 Months | 2.48 | 2.57 | 1.16 | 1.76 | 559,894 | -1.10 | -44.35% |
| 1 Year | 2.23 | 3.21 | 1.16 | 1.99 | 742,229 | -0.85 | -38.12% |
| 3 Years | 8.03 | 10.18 | 1.16 | 3.70 | 695,667 | -6.65 | -82.81% |
| 5 Years | 8.03 | 10.18 | 1.16 | 3.70 | 695,667 | -6.65 | -82.81% |
SES 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.34 | -0.13 | -8.84% | 1.51 | 1.51 | 1.32 | 510,298 |
| Apr 17 2024 | 1.47 | -0.07 | -4.55% | 1.52 | 1.56 | 1.46 | 390,743 |
| Apr 16 2024 | 1.54 | -0.18 | -10.47% | 1.70 | 1.735 | 1.5247 | 860,935 |
| Apr 15 2024 | 1.72 | 0.23 | 15.44% | 1.74 | 1.87 | 1.66 | 2,868,568 |
| Apr 12 2024 | 1.49 | 0.09 | 6.43% | 1.40 | 1.49 | 1.35 | 679,588 |
| Apr 11 2024 | 1.40 | -0.04 | -2.78% | 1.48 | 1.48 | 1.39 | 471,642 |
| Apr 10 2024 | 1.44 | -0.09 | -5.88% | 1.58 | 1.58 | 1.41 | 477,244 |
| Apr 09 2024 | 1.53 | 0.03 | 2.00% | 1.49 | 1.60 | 1.49 | 267,465 |
| Apr 08 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.575 | 1.48 | 246,160 |
| Apr 05 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.56 | 1.46 | 294,083 |
| Apr 04 2024 | 1.55 | -0.08 | -4.91% | 1.64 | 1.68 | 1.53 | 393,491 |
| Apr 03 2024 | 1.63 | 0.05 | 3.16% | 1.57 | 1.64 | 1.54 | 357,993 |
| Apr 02 2024 | 1.58 | -0.03 | -1.86% | 1.61 | 1.63 | 1.56 | 404,725 |
| Apr 01 2024 | 1.61 | -0.07 | -4.17% | 1.69 | 1.69 | 1.57 | 287,939 |
| Mar 28 2024 | 1.68 | 0.02 | 1.20% | 1.64 | 1.7099 | 1.61 | 681,173 |
| Mar 27 2024 | 1.66 | 0.09 | 5.73% | 1.60 | 1.66 | 1.56 | 928,198 |
| Mar 26 2024 | 1.57 | 0.00 | 0.00% | 1.60 | 1.695 | 1.56 | 542,717 |
| Mar 25 2024 | 1.57 | 0.00 | 0.00% | 1.56 | 1.63 | 1.55 | 282,103 |
| Mar 22 2024 | 1.57 | -0.07 | -4.27% | 1.63 | 1.65 | 1.56 | 343,261 |
| Mar 21 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 1.52 | 682,214 |
| Mar 20 2024 | 1.61 | 0.14 | 9.52% | 1.46 | 1.65 | 1.45 | 478,630 |
| Mar 19 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.54 | 1.4174 | 304,311 |
