SES AI Corp (SES) Historical Stock Data
1.34 ↓0.13 (-8.84%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SES is down -1.21% a day on average. There have been 13 days where SES AI Corp closed green and 17 days where SES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.51 | 1.34 | ↓$0.17 (-11.26%) | 1.32 | 1.51 | 510.30K |
| 2024-04-17 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.46 | 1.55 | 390.74K |
| 2024-04-16 | 1.70 | 1.54 | ↓$0.16 (-9.41%) | 1.52 | 1.74 | 860.94K |
| 2024-04-15 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.66 | 1.87 | 2.87M |
| 2024-04-12 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.35 | 1.49 | 679.59K |
| 2024-04-11 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.39 | 1.48 | 471.64K |
| 2024-04-10 | 1.58 | 1.44 | ↓$0.14 (-8.86%) | 1.41 | 1.58 | 477.25K |
| 2024-04-09 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.49 | 1.60 | 267.47K |
| 2024-04-08 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.58 | 246.16K |
| 2024-04-05 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.46 | 1.55 | 294.08K |
| 2024-04-04 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.53 | 1.68 | 393.74K |
| 2024-04-03 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.54 | 1.64 | 357.99K |
| 2024-04-02 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.56 | 1.63 | 404.73K |
| 2024-04-01 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.57 | 1.69 | 287.94K |
| 2024-03-28 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.61 | 1.71 | 681.17K |
| 2024-03-27 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.56 | 1.66 | 0.93M |
| 2024-03-26 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.56 | 1.70 | 542.72K |
| 2024-03-25 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.55 | 1.63 | 282.10K |
| 2024-03-22 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.56 | 1.65 | 343.26K |
| 2024-03-21 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.52 | 1.65 | 681.83K |
| 2024-03-20 | 1.46 | 1.61 | ↑$0.15 (10.27%) | 1.45 | 1.65 | 479.44K |
| 2024-03-19 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.42 | 1.54 | 304.31K |
| 2024-03-18 | 1.55 | 1.44 | ↓$0.11 (-7.10%) | 1.44 | 1.56 | 323.94K |
| 2024-03-15 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.47 | 1.57 | 861.86K |
| 2024-03-14 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.42 | 1.56 | 522.49K |
| 2024-03-13 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.52 | 1.63 | 363.47K |
| 2024-03-12 | 1.54 | 1.61 | ↑$0.07 (4.55%) | 1.54 | 1.62 | 235.88K |
| 2024-03-11 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.49 | 1.60 | 336.13K |
| 2024-03-08 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.64 | 1.76 | 524.80K |
| 2024-03-07 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.54 | 1.64 | 397.77K |
Create an account or log in to view more rows.
$SES don’t be boring today beast
$SES we like the stock
$SES buy bitches
$SES what calls are you guys jacked to the tits on?
$SES take what we can get
$SES nearing a decent swing entry point
$SES Holding Strong since January ??????????
$SES buying this dip
$SES Nope
$SES adding next Friday