SES

SES AI Historical Data

Company Name Stock Ticker Symbol Market Type
SES AI Corporation SES NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.185 -3.41% 5.235 12:43:12
Open Price Low Price High Price Close Price Prev Close
5.32 5.19 5.42 5.42
more quote information »

SES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.775.704.59895.29455,7530.4659.75%
1 Month5.185.974.345.321,412,7800.0551.06%
3 Months4.646.054.155.17793,5400.59512.82%
6 Months8.629.503.615.52729,933-3.39-39.27%
1 Year8.0310.183.616.00795,975-2.80-34.81%
3 Years8.0310.183.616.00795,975-2.80-34.81%
5 Years8.0310.183.616.00795,975-2.80-34.81%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 5.42 -0.05 -0.91% 5.44 5.70 5.34 429,825
Oct 05 2022 5.47 -0.04 -0.73% 5.46 5.51 5.32 240,352
Oct 04 2022 5.51 0.31 5.96% 5.19 5.69 5.19 640,758
Oct 03 2022 5.20 0.32 6.56% 4.97 5.20 4.88 499,294
Sep 30 2022 4.88 0.09 1.88% 4.77 4.90 4.5989 468,538
Sep 29 2022 4.79 -0.36 -6.99% 5.08 5.08 4.75 815,150
Sep 28 2022 5.15 0.25 5.1% 4.79 5.16 4.79 593,815
Sep 27 2022 4.90 -0.19 -3.73% 5.11 5.21 4.76 635,347
Sep 26 2022 5.09 0.63 14.13% 4.35 5.18 4.34 748,550
Sep 23 2022 4.46 -0.50 -10.08% 4.83 4.83 4.40 792,765
Sep 22 2022 4.96 0.39 8.53% 4.58 4.98 4.52 798,851
Sep 21 2022 4.57 -0.50 -9.86% 5.00 5.045 4.55 642,215
Sep 20 2022 5.07 -0.35 -6.46% 5.31 5.50 4.98 2,625,081
Sep 19 2022 5.42 -0.32 -5.57% 5.54 5.73 5.34 2,702,467
Sep 16 2022 5.74 0.22 3.99% 5.50 5.97 5.38 5,555,934
Sep 15 2022 5.52 0.16 2.99% 5.22 5.72 5.14 3,231,396
Sep 14 2022 5.36 0.08 1.52% 5.26 5.66 5.21 3,692,405
Sep 13 2022 5.28 0.15 2.92% 5.11 5.35 4.99 924,409
Sep 12 2022 5.13 -0.07 -1.35% 5.16 5.64 5.06 1,010,604
Sep 09 2022 5.20 0.01 0.19% 5.18 5.55 5.07 1,207,835
Sep 08 2022 5.19 0.21 4.22% 4.82 5.33 4.82 737,262
Sep 07 2022 4.98 -0.19 -3.68% 5.07 5.32 4.94 737,920
See More Historical Prices ยป
Your Recent History
NYSE
SES
SES AI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 16:58:45