Australia markets open in 52 minutes

SES AI Corporation (SES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.4900+0.1100 (+7.97%)
At close: 04:00PM EST
1.4998 +0.01 (+0.66%)
After hours: 05:08PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20241.42001.49001.37001.49001.4900466,524
23 Feb 20241.35001.41001.33001.38001.3800284,500
22 Feb 20241.39001.44001.33001.35001.3500593,600
21 Feb 20241.44001.44001.35501.39001.3900372,100
20 Feb 20241.48001.49001.39001.40001.4000478,400
16 Feb 20241.48001.48001.41001.44001.4400379,200
15 Feb 20241.44001.49001.41001.46001.4600539,200
14 Feb 20241.34001.42001.34001.41001.4100383,800
13 Feb 20241.37001.38001.30001.32001.3200769,400
12 Feb 20241.39001.45101.39001.41001.4100731,500
09 Feb 20241.25001.39001.25001.36001.3600542,000
08 Feb 20241.23001.28001.21001.26001.2600292,200
07 Feb 20241.30001.32001.22001.22001.2200378,900
06 Feb 20241.18001.31001.16001.29001.2900531,000
05 Feb 20241.31001.31001.18001.18001.1800755,000
02 Feb 20241.40001.40001.27001.30001.3000555,000
01 Feb 20241.34001.45001.34001.36001.3600701,000
31 Jan 20241.36001.45901.31001.31001.3100596,400
30 Jan 20241.38001.44001.30001.36001.3600721,000
29 Jan 20241.23001.38001.20001.36001.3600670,600
26 Jan 20241.23001.26001.21001.23001.2300321,400
25 Jan 20241.27001.28901.20001.21001.2100566,500
24 Jan 20241.42001.42001.25001.27001.2700669,500
23 Jan 20241.46001.48001.38501.39001.3900480,500
22 Jan 20241.49001.56001.38001.42001.4200437,100
19 Jan 20241.50001.51001.41001.47001.4700627,500
18 Jan 20241.55001.55001.43001.49001.4900664,500
17 Jan 20241.38001.52001.37001.52001.5200528,000
16 Jan 20241.53001.54001.35001.38001.3800717,000
12 Jan 20241.62001.65001.49001.50001.5000512,700
11 Jan 20241.65001.65001.56101.60001.6000543,000
10 Jan 20241.68001.70501.62001.64001.6400531,800
09 Jan 20241.74001.75001.68001.69001.6900357,600
08 Jan 20241.63001.79001.58001.78001.7800791,100
05 Jan 20241.66001.69901.59001.60001.6000455,200
04 Jan 20241.80001.80001.62001.64001.6400817,200
03 Jan 20241.79001.83001.75001.80001.8000901,600
02 Jan 20241.84001.92001.78501.82001.8200929,100
29 Dec 20231.85001.85501.77001.83001.83001,050,700
28 Dec 20231.80001.86001.78001.84001.84001,117,100
27 Dec 20231.85001.85001.77501.81001.8100695,000
26 Dec 20231.90002.02001.81001.84001.8400887,200
22 Dec 20232.05002.12001.83001.85001.8500978,300
21 Dec 20232.15002.23001.98002.00002.0000986,800
20 Dec 20232.14002.28002.11002.13002.1300515,200
19 Dec 20232.11002.20002.08002.12002.1200401,900
18 Dec 20232.21002.23002.02002.03002.0300582,700
15 Dec 20232.24002.27002.11002.14002.1400915,500
14 Dec 20232.31002.44002.15002.17002.17001,003,400
13 Dec 20232.05002.25001.99002.24002.2400500,700
12 Dec 20232.16002.16002.00002.01002.0100358,100
11 Dec 20232.14002.17502.04002.17002.1700760,800
08 Dec 20232.13002.17002.08002.13002.1300399,700
07 Dec 20232.29002.33002.03002.12002.1200664,000
06 Dec 20232.33002.43002.26002.28002.2800445,700
05 Dec 20232.32002.36002.22502.32002.3200374,000
04 Dec 20232.23002.35002.20502.32002.3200411,600
01 Dec 20232.15002.25002.05002.24002.2400392,800
30 Nov 20232.14002.23002.08002.13002.1300613,100
29 Nov 20232.04002.14501.99002.12002.1200436,900
28 Nov 20232.00002.02001.84501.93001.9300613,100
27 Nov 20232.24002.31501.99502.01002.0100470,200
24 Nov 20232.29002.40002.22002.23002.2300245,600
22 Nov 20232.29002.34002.21002.30002.3000281,200
21 Nov 20232.48002.50502.29002.30002.3000324,700
20 Nov 20232.48002.57002.42002.54002.5400578,800
17 Nov 20232.40002.50002.29502.49002.4900693,800
16 Nov 20232.47002.50002.33002.34002.3400377,700
15 Nov 20232.44002.57002.43002.50002.5000873,900
14 Nov 20232.25002.49002.20002.45002.45001,271,000
13 Nov 20231.93002.15001.90002.14002.1400532,600
10 Nov 20231.97001.99001.89001.94001.9400461,700
09 Nov 20232.00002.08001.95001.98001.9800267,000
08 Nov 20232.07002.07001.91001.99001.9900303,100
07 Nov 20231.94002.06001.82002.06002.0600349,500
06 Nov 20232.10002.13201.88001.89001.8900287,000
03 Nov 20232.10002.13002.00002.07002.0700395,900
02 Nov 20231.93002.01001.92002.00002.0000285,700
01 Nov 20231.81001.88001.77001.87001.8700290,800
31 Oct 20231.84001.89001.75501.81001.8100384,900
30 Oct 20231.89001.93401.81001.84001.8400494,800
27 Oct 20231.98002.00001.82001.84001.8400339,000
26 Oct 20232.24002.26001.96001.97001.9700564,400
25 Oct 20232.00002.23001.95002.23002.2300604,300
24 Oct 20232.13002.21001.94001.98001.9800467,400
23 Oct 20232.13002.22502.11002.16002.1600283,000
20 Oct 20232.12002.17501.99002.14002.1400596,400
19 Oct 20232.28002.30002.09002.11002.1100455,900
18 Oct 20232.48002.48002.26002.30002.3000321,900
17 Oct 20232.46002.55002.44002.52002.5200474,200
16 Oct 20232.46002.54002.43002.50002.5000404,400
13 Oct 20232.42002.48502.36502.46002.4600333,000
12 Oct 20232.45002.50002.35002.43002.4300391,500
11 Oct 20232.63002.65002.44002.45002.4500571,700
10 Oct 20232.34002.66002.33002.63002.6300859,600
09 Oct 20232.30002.35502.22002.34002.3400339,100
06 Oct 20232.17002.37002.15402.36002.3600331,200
05 Oct 20232.35002.35002.13102.22002.2200433,600
04 Oct 20232.17002.40002.12002.37002.3700895,600
03 Oct 20232.27002.27502.12002.17002.1700443,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...