Company Name |
Stock Ticker Symbol |
Market |
Type |
SES AI Corporation |
SES |
NYSE |
Common Stock |
|
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.21 |
6.29% |
3.55 |
20:00:00 |
Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
3.27 |
3.25 |
3.56 |
3.41 |
3.34 |
more quote information »
SES Historical Summary
Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 3.21 | 3.64 | 3.15 | 3.35 | 702,195 | 0.34 | 10.59% |
1 Month | 3.09 | 3.69 | 2.97 | 3.36 | 392,992 | 0.46 | 14.89% |
3 Months | 5.42 | 5.70 | 2.97 | 3.92 | 466,742 | -1.87 | -34.5% |
6 Months | 4.59 | 6.42 | 2.97 | 4.84 | 625,643 | -1.04 | -22.66% |
1 Year | 8.03 | 10.18 | 2.97 | 5.64 | 688,727 | -4.48 | -55.79% |
3 Years | 8.03 | 10.18 | 2.97 | 5.64 | 688,727 | -4.48 | -55.79% |
5 Years | 8.03 | 10.18 | 2.97 | 5.64 | 688,727 | -4.48 | -55.79% |
SES 1 Month Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Feb 03 2023 |
3.41 |
0.07 |
2.1% |
3.27 |
3.56 |
3.25 |
740,686 |
Feb 02 2023 |
3.34 |
-0.02 |
-0.6% |
3.47 |
3.56 |
3.27 |
910,883 |
Feb 01 2023 |
3.36 |
0.06 |
1.82% |
3.26 |
3.40 |
3.20 |
600,411 |
Jan 31 2023 |
3.30 |
0.09 |
2.8% |
3.23 |
3.305 |
3.15 |
445,484 |
Jan 30 2023 |
3.21 |
-0.26 |
-7.49% |
3.40 |
3.43 |
3.18 |
596,249 |
Jan 27 2023 |
3.47 |
0.26 |
8.1% |
3.21 |
3.64 |
3.19 |
957,947 |
Jan 26 2023 |
3.21 |
-0.07 |
-2.13% |
3.39 |
3.4499 |
3.175 |
340,552 |
Jan 25 2023 |
3.28 |
-0.10 |
-2.96% |
3.32 |
3.34 |
3.14 |
370,338 |
Jan 24 2023 |
3.38 |
-0.08 |
-2.31% |
3.49 |
3.52 |
3.35 |
240,066 |
Jan 23 2023 |
3.46 |
0.16 |
4.85% |
3.35 |
3.51 |
3.3311 |
402,825 |
Jan 20 2023 |
3.30 |
0.13 |
4.1% |
3.27 |
3.37 |
3.13 |
522,080 |
Jan 19 2023 |
3.17 |
-0.35 |
-9.94% |
3.49 |
3.51 |
3.17 |
237,187 |
Jan 18 2023 |
3.52 |
-0.01 |
-0.28% |
3.58 |
3.655 |
3.515 |
229,134 |
Jan 17 2023 |
3.53 |
-0.02 |
-0.56% |
3.57 |
3.66 |
3.50 |
270,725 |
Jan 13 2023 |
3.55 |
-0.11 |
-3.01% |
3.64 |
3.69 |
3.45 |
208,911 |
Jan 12 2023 |
3.66 |
0.07 |
1.95% |
3.59 |
3.68 |
3.47 |
198,673 |
Jan 11 2023 |
3.59 |
0.11 |
3.16% |
3.50 |
3.68 |
3.47 |
239,064 |
Jan 10 2023 |
3.48 |
0.24 |
7.41% |
3.20 |
3.48 |
3.20 |
232,364 |
Jan 09 2023 |
3.24 |
0.17 |
5.54% |
3.14 |
3.39 |
3.14 |
243,971 |
Jan 06 2023 |
3.07 |
0.02 |
0.66% |
3.09 |
3.125 |
2.97 |
219,975 |
Jan 05 2023 |
3.05 |
-0.24 |
-7.29% |
3.22 |
3.22 |
3.04 |
205,110 |
Jan 04 2023 |
3.29 |
0.23 |
7.52% |
3.11 |
3.30 |
3.03 |
277,670 |
See More Historical Prices ยป