SES AI Corp (SES) Historical Stock Data

1.38 ↑0.03 (2.22%)
As of February 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SES is down -1.48% a day on average. There have been 11 days where SES AI Corp closed green and 19 days where SES closed red.

DateOpenCloseChangeLowHighVolume
2024-02-231.351.38↑$0.03 (2.22%)1.331.41285.70K
2024-02-221.391.35↓$0.04 (-2.88%)1.331.44593.65K
2024-02-211.441.39↓$0.05 (-3.47%)1.361.44372.11K
2024-02-201.481.40↓$0.08 (-5.41%)1.391.49478.38K
2024-02-161.481.44↓$0.04 (-2.70%)1.411.48379.24K
2024-02-151.441.46↑$0.02 (1.39%)1.411.49539.17K
2024-02-141.341.41↑$0.07 (5.22%)1.341.42383.15K
2024-02-131.371.32↓$0.05 (-3.65%)1.301.38769.49K
2024-02-121.391.41↑$0.02 (1.44%)1.391.45731.49K
2024-02-091.251.36↑$0.11 (8.80%)1.251.39542.03K
2024-02-081.231.26↑$0.03 (2.44%)1.211.28292.23K
2024-02-071.301.22↓$0.08 (-6.15%)1.221.32378.86K
2024-02-061.181.29↑$0.11 (9.32%)1.161.31531.01K
2024-02-051.311.18↓$0.13 (-9.92%)1.181.31754.98K
2024-02-021.401.30↓$0.10 (-7.14%)1.271.40555.02K
2024-02-011.341.36↑$0.02 (1.49%)1.341.45701.04K
2024-01-311.361.31↓$0.05 (-3.68%)1.311.46596.40K
2024-01-301.381.36↓$0.02 (-1.45%)1.301.44720.98K
2024-01-291.231.36↑$0.13 (10.57%)1.201.38670.67K
2024-01-261.231.23↑$0.00 (0.00%)1.211.26274.01K
2024-01-251.271.21↓$0.06 (-4.72%)1.201.28564.75K
2024-01-241.421.27↓$0.15 (-10.56%)1.251.42637.16K
2024-01-231.461.39↓$0.07 (-4.79%)1.391.48467.97K
2024-01-221.491.42↓$0.07 (-4.70%)1.381.56432.62K
2024-01-191.501.47↓$0.03 (-2.00%)1.411.51615.41K
2024-01-181.551.49↓$0.06 (-3.87%)1.431.55664.51K
2024-01-171.381.52↑$0.14 (10.14%)1.371.52527.96K
2024-01-161.531.38↓$0.15 (-9.80%)1.351.54610.78K
2024-01-121.621.50↓$0.12 (-7.41%)1.491.65494.16K
2024-01-111.651.60↓$0.05 (-3.03%)1.561.65504.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$SES what calls are you guys jacked to the tits on?

0 Like Report
BretJohns

$SES Holding Strong since January ??????????

0 Like Report