SES

SES AI Corporation
3.55
0.21 (6.29%)
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 Week3.213.643.153.35702,1950.3410.59%
1 Month3.093.692.973.36392,9920.4614.89%
3 Months5.425.702.973.92466,742-1.87-34.5%
6 Months4.596.422.974.84625,643-1.04-22.66%
1 Year8.0310.182.975.64688,727-4.48-55.79%
3 Years8.0310.182.975.64688,727-4.48-55.79%
5 Years8.0310.182.975.64688,727-4.48-55.79%

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