SES AI Corporation (SES) NYSE

3.28

+0.21(+6.84%)

Updated at October 20 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20253.23.283.283.363.0417.75M
October 17, 20253.043.073.073.162.8519.55M
October 16, 20253.573.143.143.63.0368.75M
October 15, 20253.293.543.543.733.1655.89M
October 14, 20253.613.173.173.613.0741.78M
October 13, 20253.243.353.353.463.1321.51M
October 10, 20253.053.023.023.662.9345.54M
October 09, 20252.722.982.983.222.6227.79M
October 08, 20252.942.762.762.992.6825.47M
October 07, 20252.672.712.713.052.5745.16M
October 06, 20252.132.432.432.532.1128.19M
October 03, 20251.782.062.062.11.7727.24M
October 02, 20251.821.751.751.841.698.47M
October 01, 20251.671.781.781.791.656.6M
September 30, 20251.71.671.671.711.5712.89M
September 29, 20251.851.751.751.911.710.49M
September 26, 20251.871.861.862.011.7911.73M
September 25, 20251.741.851.851.871.7213.95M
September 24, 20251.991.91.92.061.8218.27M
September 23, 20252.011.891.892.171.8539.91M
September 22, 20251.711.851.851.881.6129.88M
September 19, 20251.541.581.581.61.4719.53M
September 18, 20251.351.581.581.581.3418.91M
September 17, 20251.261.31.31.351.255.02M
September 16, 20251.321.281.281.321.253.64M
September 15, 20251.281.321.321.331.215.32M
September 12, 20251.161.251.251.261.166.8M
September 11, 20251.131.161.161.191.124.96M
September 10, 20251.131.121.121.161.113.02M
September 09, 20251.171.131.131.181.13.78M
September 08, 20251.091.171.171.21.088M
September 05, 20251.071.081.081.111.032.34M
September 04, 20251.071.051.051.081.032.36M
September 03, 20251.11.061.061.111.062.21M
September 02, 20251.081.091.091.121.052.64M
August 29, 20251.111.091.091.131.082.79M
August 28, 20251.121.111.111.151.093.31M
August 27, 20251.091.121.121.151.093.58M
August 26, 20251.171.121.121.221.099.09M
August 25, 20251.121.161.161.181.113.82M
August 22, 20251.051.121.121.131.044.45M
August 21, 20251.051.051.051.091.051.46M
August 20, 20251.061.081.081.091.023.04M
August 19, 20251.141.081.081.161.054.02M
August 18, 20251.111.121.121.151.14.49M
August 15, 20251.031.081.081.0913.82M
August 14, 20251.05111.050.995.88M
August 13, 20251.11.071.071.121.055.58M
August 12, 20251.111.11.11.141.073.69M
August 11, 20251.11.11.11.151.14.02M
August 08, 20251.141.131.131.211.124.92M
August 07, 20251.091.141.141.161.087.29M
August 06, 20251.081.051.051.121.054.74M
August 05, 20251.161.051.051.24121.64M
August 04, 20251.291.371.371.381.2610.59M
August 01, 20251.21.211.211.261.177.05M
July 31, 20251.211.31.31.351.2110.97M
July 30, 20251.231.21.21.241.165.76M
July 29, 20251.361.251.251.371.2112.67M
July 28, 20251.21.361.361.451.227.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved