Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ses Ai Corp
(NQ:
SES
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
5.410
5.790
5.360
5.700
332,100
+0.20(+3.64%)
Dec 30, 2019
5.480
5.590
5.350
5.500
25,507
-0.01(-0.18%)
Dec 27, 2019
5.590
5.600
5.450
5.510
22,500
-0.10(-1.78%)
Dec 26, 2019
5.500
5.640
5.370
5.610
21,422
+0.03(+0.54%)
Dec 24, 2019
5.400
5.620
5.400
5.580
10,100
-0.08(-1.41%)
Dec 23, 2019
5.500
5.660
5.300
5.660
33,210
+0.12(+2.17%)
Dec 20, 2019
5.450
5.580
5.300
5.540
30,000
+0.02(+0.36%)
Dec 19, 2019
5.730
5.740
5.160
5.520
78,046
-0.21(-3.66%)
Dec 18, 2019
5.840
5.900
5.697
5.730
26,304
-0.09(-1.55%)
Dec 17, 2019
6.010
6.010
5.730
5.820
64,071
-0.15(-2.51%)
Dec 16, 2019
5.900
6.210
5.750
5.970
77,899
+0.03(+0.51%)
Dec 13, 2019
5.950
6.100
5.850
5.940
50,000
-0.05(-0.83%)
Dec 12, 2019
6.120
6.200
5.840
5.990
75,330
-0.16(-2.60%)
Dec 11, 2019
5.990
6.640
5.850
6.150
272,211
+0.01(+0.16%)
Dec 10, 2019
5.930
6.260
5.630
6.140
175,146
+0.21(+3.54%)
Dec 09, 2019
6.260
6.280
5.750
5.930
159,964
-0.37(-5.87%)
Dec 06, 2019
6.150
6.320
5.810
6.300
142,900
+0.09(+1.45%)
Dec 05, 2019
6.490
7.400
5.990
6.210
721,980
+0.25(+4.19%)
Dec 04, 2019
5.800
6.100
5.710
5.960
63,568
+0.15(+2.58%)
Dec 03, 2019
5.720
5.970
5.680
5.810
35,460
+0.04(+0.69%)
Dec 02, 2019
5.730
6.400
5.670
5.770
62,772
+0.11(+1.94%)
Nov 29, 2019
5.720
5.890
5.630
5.660
29,300
-0.15(-2.58%)
Nov 27, 2019
5.750
6.000
5.610
5.810
55,000
+0.07(+1.22%)
Nov 26, 2019
5.770
5.890
5.500
5.740
127,805
-0.01(-0.17%)
Nov 25, 2019
5.960
6.120
5.520
5.750
79,921
-0.05(-0.86%)
Nov 22, 2019
5.910
6.150
5.700
5.800
84,100
-0.10(-1.69%)
Nov 21, 2019
6.280
6.370
5.771
5.900
282,750
-0.38(-6.05%)
Nov 20, 2019
6.670
6.780
6.110
6.280
101,128
-0.33(-4.99%)
Nov 19, 2019
6.800
7.050
6.500
6.610
66,308
-0.15(-2.22%)
Nov 18, 2019
6.240
6.900
6.160
6.760
176,080
-0.14(-2.03%)
Nov 15, 2019
6.990
7.350
6.861
6.900
158,500
-0.05(-0.72%)
Nov 14, 2019
6.840
7.350
6.760
6.950
185,397
+0.21(+3.12%)
Nov 13, 2019
7.120
7.410
6.700
6.740
184,779
-0.72(-9.65%)
Nov 12, 2019
7.920
8.090
7.300
7.460
143,166
-0.53(-6.63%)
Nov 11, 2019
8.510
8.590
7.530
7.990
242,244
-0.91(-10.22%)
Nov 08, 2019
7.460
9.990
7.415
8.900
866,600
+1.40(+18.67%)
Nov 07, 2019
7.110
8.000
6.900
7.500
344,090
+0.45(+6.38%)
Nov 06, 2019
6.360
7.400
6.360
7.050
236,285
+0.51(+7.80%)
Nov 05, 2019
6.320
6.800
6.320
6.540
192,146
+0.25(+3.97%)
Nov 04, 2019
6.210
6.800
6.200
6.290
338,808
-0.14(-2.18%)
Nov 01, 2019
6.440
7.470
6.150
6.430
467,600
+0.11(+1.74%)
Oct 31, 2019
6.630
6.990
6.100
6.320
217,998
-0.22(-3.36%)
Oct 30, 2019
6.910
7.600
6.300
6.540
722,599
-1.02(-13.49%)
Oct 29, 2019
5.620
8.400
5.560
7.560
5,894,845
+1.89(+33.33%)
Oct 28, 2019
5.980
6.150
5.650
5.670
199,612
-0.50(-8.10%)
Oct 25, 2019
6.410
6.480
5.900
6.170
222,500
-0.42(-6.37%)
Oct 24, 2019
6.920
7.170
6.450
6.590
237,448
-0.58(-8.09%)
Oct 23, 2019
6.940
7.680
6.390
7.170
386,369
+0.16(+2.28%)
Oct 22, 2019
7.500
7.960
7.010
7.010
351,134
-0.43(-5.78%)
Oct 21, 2019
8.000
8.420
7.260
7.440
776,307
-0.10(-1.33%)
Oct 18, 2019
8.660
8.940
7.000
7.540
1,033,500
-1.66(-18.04%)
Oct 17, 2019
7.960
11.02
7.500
9.200
5,145,145
+1.57(+20.58%)
Oct 16, 2019
8.110
9.430
7.030
7.630
1,692,717
-1.92(-20.10%)
Oct 15, 2019
15.50
16.06
8.600
9.550
5,062,905
-9.95(-51.03%)
Oct 14, 2019
10.15
26.10
7.810
19.50
33,296,234
+14.25(+271.43%)
Oct 11, 2019
3.370
5.580
2.930
5.250
32,587,200
+3.45(+191.67%)
Oct 10, 2019
1.720
1.880
1.710
1.800
68,053
+0.00(+0.00%)
Oct 09, 2019
1.730
1.820
1.730
1.800
23,793
-0.06(-3.23%)
Oct 08, 2019
1.950
1.950
1.670
1.860
55,464
+0.06(+3.33%)
Oct 07, 2019
1.900
1.900
1.700
1.800
83,873
+0.16(+9.76%)
Oct 04, 2019
1.860
2.200
1.620
1.640
333,400
-0.22(-11.83%)
Oct 03, 2019
1.690
2.890
1.500
1.860
1,228,523
+0.18(+10.71%)
Oct 02, 2019
1.830
2.830
1.650
1.680
747,593
-0.26(-13.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.