SES AI Corporation (SES) NYSE

2.13

-0.07(-3.18%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262.222.132.132.242.126.54M
January 12, 20262.152.22.22.252.117.13M
January 09, 20262.252.132.132.282.125.06M
January 08, 20262.072.212.212.222.068.04M
January 07, 20262.052.082.082.11.974.55M
January 06, 20262.152.092.092.192.035.84M
January 05, 20261.962.132.132.21.957.55M
January 02, 20261.861.921.921.941.824.25M
December 31, 20251.81.81.81.841.774.47M
December 30, 20251.91.791.791.941.7814.49M
December 29, 20251.911.911.912.051.894.76M
December 26, 20252.041.971.972.041.953.21M
December 24, 20251.982.042.042.071.943.54M
December 23, 20251.95222.071.925.69M
December 22, 20251.951.941.9421.894.04M
December 19, 20251.941.931.931.981.95.85M
December 18, 20251.891.921.922.071.885.37M
December 17, 20251.971.821.822.021.85.64M
December 16, 20251.931.961.961.991.913.7M
December 15, 20252.041.951.952.081.936.51M
December 12, 20252.192.042.042.212.025.2M
December 11, 20252.042.22.22.211.996.1M
December 10, 20252.092.082.082.162.035.59M
December 09, 20252.082.122.122.151.9513.33M
December 08, 20252.22.12.12.262.075.36M
December 05, 20252.232.172.172.282.157.82M
December 04, 20251.982.292.292.361.949.51M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved