ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SES SES AI Corporation

1.23
-0.03 (-2.38%)
Jun 18 2024 - Closed
Delayed by 15 minutes

SES Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 1.23 -0.03 -2.38% 1.25 1.28 1.23 970,897
Jun 17 2024 1.26 0.06 5.00% 1.20 1.29 1.20 380,827
Jun 14 2024 1.20 -0.07 -5.51% 1.25 1.2805 1.175 783,989
Jun 13 2024 1.27 -0.07 -5.22% 1.36 1.39 1.25 733,481
Jun 12 2024 1.34 0.04 3.08% 1.33 1.38 1.32 582,212
Jun 11 2024 1.30 0.05 4.00% 1.25 1.30 1.235 251,507
Jun 10 2024 1.25 0.01 0.81% 1.25 1.31 1.225 646,590
Jun 07 2024 1.24 -0.01 -0.80% 1.24 1.28 1.23 302,392
Jun 06 2024 1.25 -0.03 -2.34% 1.25 1.28 1.24 285,738
Jun 05 2024 1.28 0.03 2.40% 1.25 1.30 1.23 462,826
Jun 04 2024 1.25 -0.06 -4.58% 1.28 1.2977 1.20 581,870
Jun 03 2024 1.31 0.06 4.80% 1.27 1.32 1.22 966,280
May 31 2024 1.25 -0.05 -3.85% 1.29 1.31 1.23 2,242,453
May 30 2024 1.30 0.00 0.00% 1.32 1.3595 1.28 328,151
May 29 2024 1.30 0.01 0.78% 1.26 1.33 1.24 670,988
May 28 2024 1.29 0.04 3.20% 1.26 1.31 1.2448 271,506
May 24 2024 1.25 0.03 2.46% 1.23 1.295 1.21 658,023
May 23 2024 1.22 -0.03 -2.40% 1.26 1.30 1.21 473,084
May 22 2024 1.25 -0.03 -2.34% 1.29 1.33 1.23 437,617
May 21 2024 1.28 -0.04 -3.03% 1.28 1.31 1.2711 200,721
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% 1.26 1.30 1.21 520,324
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
Apr 19 2024 1.27 -0.07 -5.22% 1.38 1.39 1.26 568,498
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

Your Recent History

Delayed Upgrade Clock