SES AI Corp (SES) Historical Stock Data
1.24 ↑0.03 (2.48%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SES is down -0.64% a day on average. There have been 14 days where SES AI Corp closed green and 16 days where SES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 182.71K |
| 2024-07-25 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.26 | 369.02K |
| 2024-07-24 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.25 | 302.88K |
| 2024-07-23 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.23 | 1.26 | 274.53K |
| 2024-07-22 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.20 | 1.27 | 359.53K |
| 2024-07-19 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.21 | 1.35 | 593.81K |
| 2024-07-18 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.31 | 1.42 | 832.39K |
| 2024-07-17 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.24 | 1.35 | 619.12K |
| 2024-07-16 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.29 | 1.37 | 1.08M |
| 2024-07-15 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.25 | 1.33 | 578.94K |
| 2024-07-12 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.25 | 1.36 | 790.78K |
| 2024-07-11 | 1.19 | 1.35 | ↑$0.16 (13.45%) | 1.19 | 1.36 | 0.99M |
| 2024-07-10 | 1.11 | 1.17 | ↑$0.06 (5.41%) | 1.09 | 1.17 | 316.70K |
| 2024-07-09 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.09 | 1.15 | 366.90K |
| 2024-07-08 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.11 | 1.18 | 332.03K |
| 2024-07-05 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.09 | 1.11 | 310.03K |
| 2024-07-03 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.07 | 1.12 | 316.84K |
| 2024-07-02 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.10 | 1.17 | 489.01K |
| 2024-07-01 | 1.24 | 1.13 | ↓$0.11 (-8.87%) | 1.13 | 1.26 | 1.01M |
| 2024-06-28 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.21 | 1.33 | 1.88M |
| 2024-06-27 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.22 | 1.35 | 2.03M |
| 2024-06-26 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.25 | 1.38 | 859.75K |
| 2024-06-25 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.28 | 1.36 | 1.14M |
| 2024-06-24 | 1.26 | 1.32 | ↑$0.06 (4.76%) | 1.23 | 1.37 | 1.45M |
| 2024-06-21 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.17 | 1.31 | 2.08M |
| 2024-06-20 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.26 | 1.12M |
| 2024-06-18 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.23 | 1.28 | 0.97M |
| 2024-06-17 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.20 | 1.29 | 380.83K |
| 2024-06-14 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.28 | 784.03K |
| 2024-06-13 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.25 | 1.39 | 733.78K |
Create an account or log in to view more rows.
$SES buy and hodl friends. we may be early
but we are not wrong. very soon.
$SES I bought the dip
$SES how long until we take off?
$SES Bull trap
$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