SES AI Corporation (SES) NYSE

2.33

+0.33(+16.54%)

Updated at December 04 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251.852221.795.12M
December 02, 20251.91.841.841.911.825.79M
December 01, 20251.911.871.871.941.848.17M
November 28, 20251.921.971.972.041.915.97M
November 26, 20251.91.871.871.921.843.78M
November 25, 20251.871.871.871.881.763.81M
November 24, 20251.821.861.861.911.818.82M
November 21, 20251.821.811.811.821.6610.34M
November 20, 20251.911.81.82.051.799.5M
November 19, 20251.861.831.831.931.825.75M
November 18, 20251.831.861.861.911.767.84M
November 17, 20251.951.891.8921.856.25M
November 14, 20251.831.991.992.091.88.71M
November 13, 20252.181.991.992.211.949.65M
November 12, 20252.292.222.222.382.156.18M
November 11, 20252.422.322.322.462.236.71M
November 10, 20252.582.422.422.612.2910.75M
November 07, 20252.12.552.552.552.0815.34M
November 06, 20252.582.192.192.622.1422.32M
November 05, 20252.082.232.232.342.0417.93M
November 04, 20252.12.082.082.222.068.58M
November 03, 20252.422.272.272.452.2110.06M
October 31, 20252.152.362.362.42.1513.11M
October 30, 20252.172.132.132.232.18.41M
October 29, 20252.252.252.252.32.169.7M
October 28, 20252.442.272.272.52.2411.62M
October 27, 20252.642.442.442.642.3911.55M
October 24, 20252.512.532.532.622.4713.61M
October 23, 20252.462.372.372.522.3311.26M
October 22, 20252.662.482.482.792.3325.39M
October 21, 20253.132.842.843.162.7717.73M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved