Canada markets open in 45 minutes

SES AI Corporation (SES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3100-0.0100 (-0.76%)
At close: 04:00PM EDT
1.3274 +0.02 (+1.33%)
Pre-Market: 08:28AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20241.29001.35501.28001.31001.31001,136,000
Jun 24, 20241.26001.37001.23001.32001.32001,447,800
Jun 21, 20241.19001.31001.17401.23001.23002,080,100
Jun 20, 20241.23001.26001.15001.15001.15001,121,800
Jun 18, 20241.24001.28001.23001.23001.2300970,900
Jun 17, 20241.20001.29001.20001.26001.2600380,800
Jun 14, 20241.25001.28101.17501.20001.2000783,900
Jun 13, 20241.36001.39001.25001.27001.2700734,100
Jun 12, 20241.33001.38001.32001.34001.3400584,600
Jun 11, 20241.25001.30001.23501.30001.3000251,500
Jun 10, 20241.25001.31001.22501.25001.2500646,600
Jun 07, 20241.24001.28001.23001.24001.2400302,400
Jun 06, 20241.25001.28001.24001.25001.2500285,700
Jun 05, 20241.25001.30001.23001.28001.2800462,800
Jun 04, 20241.28001.29801.20001.25001.2500581,900
Jun 03, 20241.27001.32001.22001.31001.3100966,300
May 31, 20241.29001.31001.23001.25001.25002,242,500
May 30, 20241.32001.36001.28001.30001.3000328,100
May 29, 20241.26001.33001.24001.30001.3000670,900
May 28, 20241.26001.31001.24501.29001.2900280,000
May 24, 20241.21001.29501.21001.25001.2500658,000
May 23, 20241.25001.30001.21001.22001.2200473,100
May 22, 20241.29001.33001.23001.25001.2500437,900
May 21, 20241.28001.31001.27101.28001.2800200,700
May 20, 20241.26001.33001.25501.32001.3200414,500
May 17, 20241.30001.32001.22001.26001.2600504,300
May 16, 20241.35001.37001.22001.27001.2700934,100
May 15, 20241.40001.43001.28001.30001.3000622,800
May 14, 20241.39001.48001.38001.39001.3900491,700
May 13, 20241.45001.46501.36001.36001.3600464,000
May 10, 20241.50001.51001.41001.45001.4500328,100
May 09, 20241.42001.56001.41001.51001.5100423,100
May 08, 20241.40001.48001.33501.42001.4200409,500
May 07, 20241.48001.50001.39001.39001.3900512,700
May 06, 20241.42001.59001.42001.49001.4900442,200
May 03, 20241.55001.55001.33001.40001.4000595,200
May 02, 20241.55001.59001.47001.48001.4800309,800
May 01, 20241.57001.60001.41001.48001.4800632,000
Apr 30, 20241.40001.71001.38001.58001.58001,558,800
Apr 29, 20241.41001.41001.33001.35001.3500493,900
Apr 26, 20241.30001.40001.29001.36001.3600508,200
Apr 25, 20241.26001.30001.21001.28001.2800520,300
Apr 24, 20241.37001.37501.23001.26001.2600830,800
Apr 23, 20241.20001.42001.19001.29001.29001,061,100
Apr 22, 20241.30001.30001.14501.15001.1500948,600
Apr 19, 20241.38001.39001.26001.27001.2700556,400
Apr 18, 20241.51001.51001.32001.34001.3400510,300
Apr 17, 20241.52001.55001.46001.47001.4700390,700
Apr 16, 20241.70001.73501.52501.54001.5400860,900
Apr 15, 20241.73001.87001.66001.72001.72002,868,800
Apr 12, 20241.40001.49001.35001.49001.4900679,600
Apr 11, 20241.48001.48001.39001.40001.4000471,600
Apr 10, 20241.58001.58001.41001.44001.4400477,300
Apr 09, 20241.49001.60001.49001.53001.5300267,500
Apr 08, 20241.50001.57501.48001.50001.5000246,200
Apr 05, 20241.55001.55001.46001.50001.5000294,100
Apr 04, 20241.64001.68001.53001.55001.5500393,700
Apr 03, 20241.57001.64001.54001.63001.6300357,900
Apr 02, 20241.61001.63001.56001.58001.5800404,700
Apr 01, 20241.69001.69001.57001.61001.6100288,000
Mar 28, 20241.64001.71001.61001.68001.6800681,200
Mar 27, 20241.60001.66001.56001.66001.6600928,100
Mar 26, 20241.60001.69501.56001.57001.5700542,700
Mar 25, 20241.56001.63001.55001.57001.5700282,100
Mar 22, 20241.63001.65001.56001.57001.5700343,300
Mar 21, 20241.60001.65001.52001.64001.6400681,800
Mar 20, 20241.46001.65001.45001.61001.6100479,500
Mar 19, 20241.44001.54001.41701.47001.4700304,300
Mar 18, 20241.55001.55501.44001.44001.4400323,900
Mar 15, 20241.48001.57001.47001.52001.5200861,900
Mar 14, 20241.56001.56001.42001.48001.4800522,300
Mar 13, 20241.62001.63001.52001.54001.5400363,500
Mar 12, 20241.54001.62001.54001.61001.6100235,900
Mar 11, 20241.60001.60001.49001.55001.5500336,100
Mar 08, 20241.67001.76001.64001.66001.6600524,800
Mar 07, 20241.60001.64001.54001.64001.6400397,800
Mar 06, 20241.60001.65001.57501.59001.5900256,700
Mar 05, 20241.73001.75001.53001.59001.5900348,300
Mar 04, 20241.71001.78001.64501.71001.7100807,800
Mar 01, 20241.79001.79001.63501.68001.6800640,800
Feb 29, 20241.74001.85001.74001.77001.7700793,900
Feb 28, 20241.67001.86001.63001.74001.74001,199,100
Feb 27, 20241.47001.79001.46001.70001.70001,134,100
Feb 26, 20241.42001.49001.37001.49001.4900489,900
Feb 23, 20241.35001.41001.33001.38001.3800285,700
Feb 22, 20241.39001.44001.33001.35001.3500593,600
Feb 21, 20241.44001.44001.35501.39001.3900372,100
Feb 20, 20241.48001.49001.39001.40001.4000478,400
Feb 16, 20241.48001.48001.41001.44001.4400379,200
Feb 15, 20241.44001.49001.41001.46001.4600539,200
Feb 14, 20241.34001.42001.34001.41001.4100383,800
Feb 13, 20241.37001.38001.30001.32001.3200769,400
Feb 12, 20241.39001.45101.39001.41001.4100731,500
Feb 09, 20241.25001.39001.25001.36001.3600542,000
Feb 08, 20241.23001.28001.21001.26001.2600292,200
Feb 07, 20241.30001.32001.22001.22001.2200378,900
Feb 06, 20241.18001.31001.16001.29001.2900531,000
Feb 05, 20241.31001.31001.18001.18001.1800755,000
Feb 02, 20241.40001.40001.27001.30001.3000555,000
Feb 01, 20241.34001.45001.34001.36001.3600701,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...