SES AI Corporation (SES) NYSE

1.00

+0.0451(+4.75%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20260.95111.050.923.91M
April 01, 20261.020.950.951.070.955.6M
March 31, 20260.920.960.960.980.914.68M
March 30, 20260.980.920.921.020.919.24M
March 27, 202610.990.991.020.976.38M
March 26, 20261.051.011.011.071.012.59M
March 25, 20261.071.061.061.111.062.95M
March 24, 20261.041.051.051.081.023.2M
March 23, 20261.061.051.051.081.034.56M
March 20, 20261.081.051.051.111.023.53M
March 19, 20261.071.091.091.131.066.21M
March 18, 20261.151.111.111.171.114.13M
March 17, 20261.21.161.161.221.154.02M
March 16, 20261.241.211.211.31.194.31M
March 13, 20261.231.221.221.261.220.62M
March 12, 20261.271.221.221.291.224.96M
March 11, 20261.281.291.291.361.284.99M
March 10, 20261.21.271.271.341.199.89M
March 09, 20261.11.171.171.211.098.33M
March 06, 20261.091.131.131.251.0815.81M
March 05, 20261.251.081.081.311.0636.93M
March 04, 20261.611.711.711.721.5619M
March 03, 20261.61.551.551.641.5415.25M
March 02, 20261.551.661.661.711.5517.03M
February 27, 20261.651.641.641.671.613.49M
February 26, 20261.621.721.721.741.5916.23M
February 25, 20261.661.651.651.71.642.55M
February 24, 20261.611.631.631.671.593.33M
February 23, 20261.61.611.611.631.554.86M
February 20, 20261.71.6501.771.653.62M
February 19, 20261.681.7701.781.652.85M
February 18, 20261.71.701.761.673.11M
February 17, 20261.691.701.721.642.78M
February 13, 20261.711.701.751.693.65M
February 12, 20261.851.6901.871.666.65M
February 11, 20261.971.8401.971.83.66M
February 10, 20261.971.92021.93.25M
February 09, 20261.881.9902.041.874.55M
February 06, 20261.721.8801.91.727.32M
February 05, 20261.81.6401.831.639.53M
February 04, 20262.151.8702.151.846.73M
February 03, 20262.052.1502.181.987.23M
February 02, 20262.011.9902.151.995.01M
January 30, 20262.22.0302.252.016.29M
January 29, 20262.272.2702.322.18.41M
January 28, 20262.232.2702.32.166.54M
January 27, 20262.182.202.222.14.83M
January 26, 20262.42.102.42.18.8M
January 23, 20262.562.402.572.368.82M
January 22, 20262.482.5702.622.4110.92M
January 21, 20262.22.3602.452.1412.07M
January 20, 20262.212.1702.282.18.77M
January 16, 20262.172.3102.362.179.46M
January 15, 20262.242.1602.252.145.52M
January 14, 20262.132.2202.232.035.39M
January 13, 20262.222.1302.242.126.54M
January 12, 20262.152.202.252.117.13M
January 09, 20262.252.1302.282.125.09M
January 08, 20262.072.2102.222.068.04M
January 07, 20262.052.0802.11.974.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved