SES AI Corp (SES) Historical Stock Data

5.58 ↓0.13 (-2.28%)
As of August 12, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SES is up 0.94% a day on average. There have been 16 days where SES AI Corp closed green and 14 days where SES closed red.

DateOpenCloseChangeLowHighVolume
2022-08-125.715.58↓$0.13 (-2.28%)5.475.800.90M
2022-08-115.615.71↑$0.10 (1.78%)5.576.05487.52K
2022-08-105.195.60↑$0.41 (7.90%)5.195.68855.33K
2022-08-095.055.10↑$0.05 (0.99%)4.875.17461.25K
2022-08-084.925.02↑$0.10 (2.03%)4.925.20266.68K
2022-08-054.984.89↓$0.09 (-1.81%)4.785.04256.76K
2022-08-045.085.00↓$0.08 (-1.57%)4.975.19449.82K
2022-08-034.595.15↑$0.56 (12.20%)4.465.15512.53K
2022-08-024.404.60↑$0.20 (4.55%)4.354.63417.03K
2022-08-014.614.42↓$0.19 (-4.12%)4.354.63451.21K
2022-07-294.654.61↓$0.04 (-0.86%)4.525.07686.98K
2022-07-284.334.55↑$0.22 (5.08%)4.294.55375.45K
2022-07-274.274.25↓$0.02 (-0.47%)4.154.32380.71K
2022-07-264.654.23↓$0.42 (-9.03%)4.194.65425.53K
2022-07-254.734.66↓$0.07 (-1.48%)4.654.86274.13K
2022-07-225.154.68↓$0.47 (-9.13%)4.605.16307.37K
2022-07-215.025.12↑$0.10 (1.99%)4.815.14288.20K
2022-07-204.815.02↑$0.21 (4.37%)4.715.02423.44K
2022-07-194.954.76↓$0.19 (-3.84%)4.694.99336.94K
2022-07-184.954.83↓$0.12 (-2.42%)4.764.98355.59K
2022-07-154.644.85↑$0.21 (4.53%)4.294.89416.47K
2022-07-144.554.45↓$0.10 (-2.20%)4.344.62495.50K
2022-07-134.204.62↑$0.42 (10.00%)4.154.69502.58K
2022-07-124.394.24↓$0.15 (-3.42%)4.214.44330.76K
2022-07-114.674.42↓$0.25 (-5.35%)4.394.81417.64K
2022-07-084.424.78↑$0.36 (8.14%)4.414.84485.27K
2022-07-074.184.41↑$0.23 (5.50%)4.184.45260.21K
2022-07-064.144.14↑$0.00 (0.00%)4.044.27260.43K
2022-07-054.024.22↑$0.20 (4.98%)3.864.22432.12K
2022-07-013.934.01↑$0.08 (2.04%)3.854.01236.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$SES hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
BretJohns

$SES FYI - leaning bullish

0 Like Report
a

$SES I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report