Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ses Ai Corp (NY: SES )

1.250 -0.050 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.740 1.850 1.740 1.770 793,944 +0.03(+1.72%)
Feb 28, 2024 1.670 1.860 1.630 1.740 1,199,122 +0.04(+2.35%)
Feb 27, 2024 1.470 1.790 1.460 1.700 1,135,207 +0.21(+14.09%)
Feb 26, 2024 1.420 1.490 1.370 1.490 488,890 +0.11(+7.97%)
Feb 23, 2024 1.350 1.410 1.330 1.380 285,700 +0.03(+2.22%)
Feb 22, 2024 1.390 1.440 1.330 1.350 593,639 -0.04(-2.88%)
Feb 21, 2024 1.440 1.440 1.355 1.390 372,074 -0.01(-0.71%)
Feb 20, 2024 1.480 1.490 1.390 1.400 477,583 -0.04(-2.78%)
Feb 16, 2024 1.480 1.480 1.410 1.440 379,247 -0.02(-1.37%)
Feb 15, 2024 1.440 1.490 1.410 1.460 539,161 +0.05(+3.55%)
Feb 14, 2024 1.340 1.420 1.340 1.410 380,300 +0.09(+6.82%)
Feb 13, 2024 1.370 1.380 1.300 1.320 769,446 -0.09(-6.38%)
Feb 12, 2024 1.390 1.451 1.390 1.410 731,489 +0.05(+3.68%)
Feb 09, 2024 1.250 1.390 1.250 1.360 542,231 +0.10(+7.94%)
Feb 08, 2024 1.230 1.280 1.210 1.260 292,234 +0.04(+3.28%)
Feb 07, 2024 1.300 1.320 1.220 1.220 378,607 -0.07(-5.43%)
Feb 06, 2024 1.180 1.310 1.160 1.290 531,002 +0.11(+9.32%)
Feb 05, 2024 1.310 1.310 1.180 1.180 754,981 -0.12(-9.23%)
Feb 02, 2024 1.400 1.400 1.270 1.300 555,023 -0.06(-4.41%)
Feb 01, 2024 1.340 1.450 1.340 1.360 701,021 +0.05(+3.82%)
Jan 31, 2024 1.360 1.459 1.310 1.310 596,395 -0.05(-3.68%)
Jan 30, 2024 1.380 1.440 1.300 1.360 720,476 +0.00(+0.00%)
Jan 29, 2024 1.230 1.380 1.200 1.360 670,620 +0.13(+10.57%)
Jan 26, 2024 1.230 1.260 1.210 1.230 321,391 +0.02(+1.65%)
Jan 25, 2024 1.270 1.289 1.200 1.210 564,766 -0.06(-4.72%)
Jan 24, 2024 1.420 1.420 1.250 1.270 647,562 -0.12(-8.63%)
Jan 23, 2024 1.460 1.480 1.385 1.390 481,495 -0.03(-2.11%)
Jan 22, 2024 1.490 1.560 1.380 1.420 437,132 -0.05(-3.40%)
Jan 19, 2024 1.500 1.510 1.410 1.470 627,588 -0.02(-1.34%)
Jan 18, 2024 1.550 1.550 1.430 1.490 664,165 -0.03(-1.97%)
Jan 17, 2024 1.380 1.520 1.370 1.520 527,970 +0.14(+10.14%)
Jan 16, 2024 1.530 1.540 1.350 1.380 716,227 -0.12(-8.00%)
Jan 12, 2024 1.620 1.650 1.490 1.500 512,752 -0.10(-6.25%)
Jan 11, 2024 1.650 1.650 1.561 1.600 541,493 -0.04(-2.44%)
Jan 10, 2024 1.680 1.705 1.620 1.640 531,795 -0.05(-2.96%)
Jan 09, 2024 1.740 1.750 1.680 1.690 357,614 -0.09(-5.06%)
Jan 08, 2024 1.630 1.790 1.580 1.780 791,092 +0.18(+11.25%)
Jan 05, 2024 1.660 1.699 1.590 1.600 455,236 -0.04(-2.44%)
Jan 04, 2024 1.800 1.800 1.620 1.640 815,498 -0.16(-8.89%)
Jan 03, 2024 1.790 1.830 1.750 1.800 901,617 -0.02(-1.10%)
Jan 02, 2024 1.840 1.920 1.785 1.820 929,123 -0.01(-0.55%)
Dec 29, 2023 1.850 1.855 1.770 1.830 1,050,777 -0.01(-0.54%)
Dec 28, 2023 1.800 1.860 1.780 1.840 1,117,068 +0.03(+1.66%)
Dec 27, 2023 1.850 1.850 1.775 1.810 695,103 -0.03(-1.63%)
Dec 26, 2023 1.900 2.020 1.810 1.840 874,102 -0.01(-0.54%)
Dec 22, 2023 2.050 2.120 1.830 1.850 978,365 -0.15(-7.50%)
Dec 21, 2023 2.150 2.230 1.980 2.000 981,341 -0.13(-6.10%)
Dec 20, 2023 2.140 2.280 2.110 2.130 515,209 +0.01(+0.47%)
Dec 19, 2023 2.110 2.200 2.080 2.120 401,863 +0.09(+4.43%)
Dec 18, 2023 2.210 2.230 2.020 2.030 582,696 -0.11(-5.14%)
Dec 15, 2023 2.240 2.270 2.110 2.140 916,137 -0.03(-1.38%)
Dec 14, 2023 2.310 2.440 2.150 2.170 1,003,394 -0.07(-3.13%)
Dec 13, 2023 2.050 2.250 1.990 2.240 500,208 +0.23(+11.44%)
Dec 12, 2023 2.160 2.160 2.000 2.010 358,136 -0.16(-7.37%)
Dec 11, 2023 2.140 2.175 2.040 2.170 760,775 +0.04(+1.88%)
Dec 08, 2023 2.130 2.170 2.080 2.130 399,740 +0.01(+0.47%)
Dec 07, 2023 2.290 2.330 2.030 2.120 664,041 -0.16(-7.02%)
Dec 06, 2023 2.330 2.430 2.260 2.280 445,683 -0.04(-1.72%)
Dec 05, 2023 2.320 2.360 2.225 2.320 373,958 +0.00(+0.00%)
Dec 04, 2023 2.230 2.350 2.205 2.320 411,567 +0.08(+3.57%)
Dec 01, 2023 2.150 2.250 2.050 2.240 392,937 +0.11(+5.16%)
Nov 30, 2023 2.140 2.230 2.080 2.130 613,088 +0.01(+0.47%)
Nov 29, 2023 2.040 2.145 1.990 2.120 436,928 +0.19(+9.84%)
Nov 28, 2023 2.000 2.020 1.845 1.930 613,120 -0.08(-3.98%)
Nov 27, 2023 2.240 2.315 1.995 2.010 470,190 -0.22(-9.87%)
Nov 24, 2023 2.290 2.400 2.220 2.230 245,625 -0.07(-3.04%)
Nov 22, 2023 2.290 2.340 2.210 2.300 281,196 +0.00(+0.00%)
Nov 21, 2023 2.480 2.505 2.290 2.300 324,791 -0.24(-9.45%)
Nov 20, 2023 2.480 2.570 2.420 2.540 578,824 +0.05(+2.01%)
Nov 17, 2023 2.400 2.500 2.295 2.490 693,836 +0.15(+6.41%)
Nov 16, 2023 2.470 2.500 2.330 2.340 377,686 -0.16(-6.40%)
Nov 15, 2023 2.440 2.570 2.430 2.500 873,860 +0.05(+2.04%)
Nov 14, 2023 2.250 2.490 2.200 2.450 1,270,094 +0.31(+14.49%)
Nov 13, 2023 1.930 2.150 1.900 2.140 532,632 +0.20(+10.31%)
Nov 10, 2023 1.970 1.990 1.890 1.940 461,694 -0.04(-2.02%)
Nov 09, 2023 2.000 2.080 1.950 1.980 266,982 -0.01(-0.50%)
Nov 08, 2023 2.070 2.070 1.910 1.990 303,089 -0.07(-3.40%)
Nov 07, 2023 1.940 2.060 1.820 2.060 349,522 +0.17(+8.99%)
Nov 06, 2023 2.100 2.132 1.880 1.890 287,015 -0.18(-8.70%)
Nov 03, 2023 2.100 2.130 2.000 2.070 395,868 +0.07(+3.50%)
Nov 02, 2023 1.930 2.010 1.920 2.000 285,655 +0.13(+6.95%)
Nov 01, 2023 1.810 1.880 1.770 1.870 290,832 +0.06(+3.31%)
Oct 31, 2023 1.840 1.890 1.755 1.810 384,971 -0.03(-1.63%)
Oct 30, 2023 1.890 1.934 1.810 1.840 494,776 +0.00(+0.00%)
Oct 27, 2023 1.980 2.000 1.820 1.840 338,988 -0.13(-6.60%)
Oct 26, 2023 2.240 2.260 1.960 1.970 562,288 -0.26(-11.66%)
Oct 25, 2023 2.000 2.230 1.950 2.230 604,366 +0.25(+12.63%)
Oct 24, 2023 2.130 2.210 1.940 1.980 467,384 -0.18(-8.33%)
Oct 23, 2023 2.130 2.225 2.110 2.160 283,010 +0.02(+0.93%)
Oct 20, 2023 2.120 2.175 1.990 2.140 596,490 +0.03(+1.42%)
Oct 19, 2023 2.280 2.300 2.090 2.110 455,083 -0.19(-8.26%)
Oct 18, 2023 2.480 2.480 2.260 2.300 321,929 -0.22(-8.73%)
Oct 17, 2023 2.460 2.550 2.440 2.520 474,225 +0.02(+0.80%)
Oct 16, 2023 2.460 2.540 2.430 2.500 404,421 +0.04(+1.63%)
Oct 13, 2023 2.420 2.485 2.365 2.460 333,062 +0.03(+1.23%)
Oct 12, 2023 2.450 2.500 2.350 2.430 391,487 -0.02(-0.82%)
Oct 11, 2023 2.630 2.650 2.440 2.450 571,705 -0.18(-6.84%)
Oct 10, 2023 2.340 2.660 2.330 2.630 859,636 +0.29(+12.39%)
Oct 09, 2023 2.300 2.355 2.220 2.340 339,088 -0.02(-0.85%)
Oct 06, 2023 2.170 2.370 2.154 2.360 331,330 +0.14(+6.31%)
Oct 05, 2023 2.350 2.350 2.131 2.220 433,700 -0.15(-6.33%)
Oct 04, 2023 2.170 2.400 2.120 2.370 895,646 +0.20(+9.22%)
Oct 03, 2023 2.270 2.275 2.120 2.170 443,740 -0.16(-6.87%)
Oct 02, 2023 2.250 2.340 2.220 2.330 378,255 +0.06(+2.64%)
Sep 29, 2023 2.280 2.425 2.220 2.270 591,448 +0.02(+0.89%)
Sep 28, 2023 2.190 2.245 2.130 2.250 2,034,297 +0.05(+2.27%)
Sep 27, 2023 2.090 2.240 2.080 2.200 687,560 +0.14(+6.80%)
Sep 26, 2023 1.960 2.105 1.930 2.060 443,086 +0.08(+4.04%)
Sep 25, 2023 1.940 1.980 1.930 1.980 398,172 +0.03(+1.54%)
Sep 22, 2023 2.150 2.190 1.880 1.950 669,061 -0.20(-9.30%)
Sep 21, 2023 2.090 2.260 2.060 2.150 466,561 -0.01(-0.46%)
Sep 20, 2023 2.120 2.260 2.095 2.160 395,068 +0.05(+2.37%)
Sep 19, 2023 2.110 2.150 2.033 2.110 606,047 +0.01(+0.48%)
Sep 18, 2023 2.170 2.170 2.100 2.100 347,208 -0.09(-4.11%)
Sep 15, 2023 2.170 2.210 2.130 2.190 801,041 +0.01(+0.46%)
Sep 14, 2023 2.130 2.195 2.095 2.180 457,765 +0.07(+3.32%)
Sep 13, 2023 2.220 2.225 2.110 2.110 436,077 -0.12(-5.38%)
Sep 12, 2023 2.180 2.285 2.164 2.230 326,909 +0.05(+2.29%)
Sep 11, 2023 2.120 2.260 2.080 2.180 535,101 +0.07(+3.32%)
Sep 08, 2023 2.000 2.140 1.940 2.110 589,068 +0.13(+6.57%)
Sep 07, 2023 2.070 2.070 1.970 1.980 469,335 -0.13(-6.16%)
Sep 06, 2023 2.150 2.175 2.060 2.110 327,828 -0.04(-1.86%)
Sep 05, 2023 2.200 2.270 2.120 2.150 442,878 -0.03(-1.38%)
Sep 01, 2023 2.110 2.260 2.110 2.180 467,471 +0.07(+3.32%)
Aug 31, 2023 2.260 2.335 2.050 2.110 650,788 -0.12(-5.38%)
Aug 30, 2023 2.290 2.300 2.205 2.230 380,103 -0.02(-0.89%)
Aug 29, 2023 2.170 2.305 2.090 2.250 465,206 +0.09(+4.17%)
Aug 28, 2023 2.080 2.220 2.060 2.160 422,738 +0.05(+2.37%)
Aug 25, 2023 1.970 2.120 1.950 2.110 355,387 +0.16(+8.21%)
Aug 24, 2023 2.050 2.080 1.920 1.950 535,575 -0.10(-4.88%)
Aug 23, 2023 2.130 2.190 2.040 2.050 626,319 -0.08(-3.76%)
Aug 22, 2023 2.120 2.265 2.100 2.130 414,455 +0.05(+2.40%)
Aug 21, 2023 2.090 2.120 2.030 2.080 613,049 -0.01(-0.48%)
Aug 18, 2023 2.100 2.260 2.070 2.090 593,130 -0.05(-2.34%)
Aug 17, 2023 2.120 2.195 2.085 2.140 496,494 +0.03(+1.42%)
Aug 16, 2023 2.100 2.225 2.050 2.110 716,891 +0.01(+0.48%)
Aug 15, 2023 2.200 2.235 2.090 2.100 849,073 -0.13(-5.83%)
Aug 14, 2023 2.400 2.410 2.230 2.230 645,989 -0.21(-8.61%)
Aug 11, 2023 2.440 2.500 2.340 2.440 757,441 -0.02(-0.81%)
Aug 10, 2023 2.650 2.650 2.350 2.460 660,047 -0.16(-6.11%)
Aug 09, 2023 2.640 2.910 2.550 2.620 808,670 -0.02(-0.76%)
Aug 08, 2023 2.510 2.670 2.500 2.640 467,956 +0.09(+3.53%)
Aug 07, 2023 2.790 2.790 2.510 2.550 825,616 -0.25(-8.93%)
Aug 04, 2023 2.910 2.930 2.745 2.800 424,520 -0.10(-3.45%)
Aug 03, 2023 2.940 3.000 2.870 2.900 500,610 -0.01(-0.34%)
Aug 02, 2023 3.050 3.050 2.880 2.910 709,401 -0.22(-7.03%)
Aug 01, 2023 3.060 3.185 3.010 3.130 603,379 -0.01(-0.32%)
Jul 31, 2023 3.080 3.210 3.050 3.140 561,959 +0.09(+2.95%)
Jul 28, 2023 2.870 3.050 2.820 3.050 577,922 +0.24(+8.54%)
Jul 27, 2023 2.880 2.971 2.770 2.810 527,018 +0.00(+0.00%)
Jul 26, 2023 2.880 2.900 2.700 2.810 629,697 -0.07(-2.43%)
Jul 25, 2023 3.040 3.150 2.855 2.880 522,409 -0.16(-5.26%)
Jul 24, 2023 3.010 3.125 2.960 3.040 798,731 +0.05(+1.67%)
Jul 21, 2023 3.120 3.150 2.895 2.990 642,392 -0.09(-2.92%)
Jul 20, 2023 2.880 3.110 2.830 3.080 686,168 +0.19(+6.57%)
Jul 19, 2023 2.900 2.965 2.770 2.890 882,008 +0.00(+0.00%)
Jul 18, 2023 2.730 2.980 2.730 2.890 768,052 +0.16(+5.86%)
Jul 17, 2023 2.600 2.750 2.540 2.730 917,681 +0.13(+5.00%)
Jul 14, 2023 2.710 2.730 2.580 2.600 851,392 -0.16(-5.80%)
Jul 13, 2023 2.810 2.845 2.730 2.760 970,035 +0.00(+0.00%)
Jul 12, 2023 2.810 2.840 2.730 2.760 615,829 +0.01(+0.36%)
Jul 11, 2023 2.700 2.800 2.620 2.750 643,252 +0.10(+3.77%)
Jul 10, 2023 2.880 2.920 2.640 2.650 1,299,597 -0.21(-7.34%)
Jul 07, 2023 2.460 2.870 2.460 2.860 1,655,618 +0.39(+15.79%)
Jul 06, 2023 2.410 2.480 2.230 2.470 920,119 +0.01(+0.41%)
Jul 05, 2023 2.450 2.510 2.380 2.460 835,793 +0.01(+0.41%)
Jul 03, 2023 2.480 2.640 2.450 2.450 622,626 +0.01(+0.41%)
Jun 30, 2023 2.440 2.510 2.390 2.440 1,194,764 +0.03(+1.24%)
Jun 29, 2023 2.510 2.600 2.330 2.410 3,388,314 -0.11(-4.37%)
Jun 28, 2023 2.370 2.590 2.370 2.520 2,239,075 +0.11(+4.56%)
Jun 27, 2023 2.170 2.449 2.110 2.410 3,048,739 +0.20(+9.05%)
Jun 26, 2023 1.950 2.210 1.910 2.210 2,586,590 +0.22(+11.06%)
Jun 23, 2023 2.000 2.060 1.800 1.990 15,923,774 +0.03(+1.53%)
Jun 22, 2023 2.100 2.110 1.910 1.960 1,009,087 -0.17(-7.98%)
Jun 21, 2023 1.990 2.135 1.940 2.130 1,026,957 +0.11(+5.45%)
Jun 20, 2023 1.920 2.020 1.860 2.020 942,575 +0.12(+6.32%)
Jun 16, 2023 1.970 2.010 1.890 1.900 1,655,182 -0.07(-3.55%)
Jun 15, 2023 1.980 1.930 1.970 828,534 +0.41(+26.28%)
May 08, 2023 1.510 1.590 1.480 1.560 993,616 +0.07(+4.70%)
May 05, 2023 1.430 1.520 1.410 1.490 874,131 +0.05(+3.47%)
May 04, 2023 1.500 1.510 1.420 1.440 844,150 -0.06(-4.00%)
May 03, 2023 1.500 1.575 1.470 1.500 942,884 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.490 1.490 882,745 -0.08(-5.10%)
May 01, 2023 1.610 1.720 1.560 1.570 894,198 -0.06(-3.68%)
Apr 28, 2023 1.690 1.695 1.600 1.630 906,940 -0.06(-3.55%)
Apr 27, 2023 1.680 1.705 1.590 1.690 982,360 -0.01(-0.59%)
Apr 26, 2023 1.710 1.750 1.680 1.700 916,929 +0.03(+1.80%)
Apr 25, 2023 1.710 1.750 1.630 1.670 1,957,440 -0.20(-10.70%)
Apr 24, 2023 2.020 2.020 1.840 1.870 617,163 -0.10(-5.08%)
Apr 21, 2023 1.960 2.020 1.870 1.970 1,533,165 +0.00(+0.00%)
Apr 20, 2023 2.050 2.090 1.940 1.970 948,674 -0.12(-5.74%)
Apr 19, 2023 2.070 2.220 2.040 2.090 994,662 +0.00(+0.00%)
Apr 18, 2023 2.230 2.270 2.040 2.090 960,063 -0.14(-6.28%)
Apr 17, 2023 2.270 2.270 2.150 2.230 894,573 -0.02(-0.89%)
Apr 14, 2023 2.400 2.400 2.230 2.250 1,030,921 -0.14(-5.86%)
Apr 13, 2023 2.650 2.650 2.380 2.390 586,187 -0.18(-7.00%)
Apr 12, 2023 2.780 2.800 2.560 2.570 657,932 -0.10(-3.75%)
Apr 11, 2023 2.840 2.859 2.640 2.670 440,735 -0.14(-4.98%)
Apr 10, 2023 2.780 2.830 2.670 2.810 414,954 +0.04(+1.44%)
Apr 06, 2023 2.680 2.780 2.670 2.770 258,435 +0.11(+4.14%)
Apr 05, 2023 2.920 2.980 2.650 2.660 472,050 -0.33(-11.04%)
Apr 04, 2023 2.910 2.990 2.830 2.990 393,925 +0.08(+2.75%)
Apr 03, 2023 2.960 2.990 2.890 2.910 407,963 -0.04(-1.36%)
Mar 31, 2023 2.860 2.960 2.830 2.950 529,896 +0.10(+3.51%)
Mar 30, 2023 2.890 2.950 2.820 2.850 1,367,070 +0.00(+0.00%)
Mar 29, 2023 2.790 2.880 2.770 2.850 495,051 +0.10(+3.64%)
Mar 28, 2023 2.730 2.800 2.710 2.750 382,484 +0.00(+0.00%)
Mar 27, 2023 2.960 2.960 2.700 2.750 392,548 -0.18(-6.14%)
Mar 24, 2023 2.860 2.950 2.810 2.930 528,455 +0.05(+1.74%)
Mar 23, 2023 2.740 2.960 2.740 2.880 517,289 +0.17(+6.27%)
Mar 22, 2023 2.830 2.830 2.670 2.710 396,785 -0.12(-4.24%)
Mar 21, 2023 2.720 2.860 2.640 2.830 390,157 +0.17(+6.39%)
Mar 20, 2023 2.730 2.730 2.620 2.660 372,820 -0.04(-1.48%)
Mar 17, 2023 2.770 2.810 2.660 2.700 545,107 -0.12(-4.26%)
Mar 16, 2023 2.710 2.840 2.650 2.820 530,512 +0.09(+3.30%)
Mar 15, 2023 2.810 2.930 2.690 2.730 518,268 -0.22(-7.46%)
Mar 14, 2023 2.880 3.100 2.860 2.950 853,300 +0.26(+9.67%)
Mar 13, 2023 2.750 2.770 2.630 2.690 686,586 -0.10(-3.58%)
Mar 10, 2023 2.950 2.950 2.750 2.790 605,986 -0.13(-4.45%)
Mar 09, 2023 3.040 3.100 2.900 2.920 343,841 -0.12(-3.95%)
Mar 08, 2023 2.970 3.060 2.900 3.040 309,037 +0.07(+2.36%)
Mar 07, 2023 3.080 3.080 2.870 2.970 443,051 -0.03(-1.00%)
Mar 06, 2023 3.150 3.210 2.970 3.000 393,380 -0.14(-4.46%)
Mar 03, 2023 3.110 3.200 3.070 3.140 373,536 +0.06(+1.95%)
Mar 02, 2023 3.220 3.230 2.870 3.080 691,329 -0.10(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.