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 (%)
Mar 29, 2019
0.5615
0.5800
0.5411
0.5411
116,900
-0.03(-5.05%)
Mar 28, 2019
0.6200
0.6200
0.5600
0.5699
24,933
+0.01(+1.77%)
Mar 27, 2019
0.6400
0.6433
0.5411
0.5600
228,683
-0.06(-10.34%)
Mar 26, 2019
0.5900
0.6325
0.5750
0.6246
59,706
+0.05(+7.84%)
Mar 25, 2019
0.6000
0.6000
0.5630
0.5792
56,322
-0.01(-1.81%)
Mar 22, 2019
0.6300
0.6300
0.5800
0.5899
191,700
-0.03(-4.85%)
Mar 21, 2019
0.6800
0.6800
0.6200
0.6200
159,374
-0.05(-7.46%)
Mar 20, 2019
0.6700
0.7500
0.6400
0.6700
540,857
-0.01(-1.47%)
Mar 19, 2019
0.7100
0.7288
0.6700
0.6800
51,055
-0.06(-7.67%)
Mar 18, 2019
0.7979
0.8178
0.6503
0.7365
114,337
-0.08(-9.95%)
Mar 15, 2019
0.7241
1.210
0.7241
0.8179
1,005,700
+0.05(+6.36%)
Mar 14, 2019
0.7770
0.7900
0.7000
0.7690
56,374
-0.01(-1.41%)
Mar 13, 2019
0.6800
0.7800
0.6500
0.7800
50,378
+0.13(+20.00%)
Mar 12, 2019
0.6600
0.6900
0.6500
0.6500
55,740
-0.02(-2.99%)
Mar 11, 2019
0.6500
0.7100
0.6500
0.6700
48,979
+0.02(+2.92%)
Mar 08, 2019
0.6010
0.6900
0.6010
0.6510
131,100
+0.04(+6.65%)
Mar 07, 2019
0.6497
0.6500
0.6000
0.6104
21,704
-0.01(-1.56%)
Mar 06, 2019
0.6211
0.6500
0.6201
0.6201
7,115
-0.01(-2.04%)
Mar 05, 2019
0.6500
0.6596
0.6202
0.6330
11,101
+0.01(+2.10%)
Mar 04, 2019
0.6600
0.6700
0.6200
0.6200
35,263
+0.01(+0.81%)
Mar 01, 2019
0.6700
0.6700
0.6110
0.6150
38,800
-0.08(-12.14%)
Feb 28, 2019
0.7300
0.7300
0.6400
0.7000
33,454
-0.02(-2.78%)
Feb 27, 2019
0.7560
0.7800
0.7035
0.7200
49,003
+0.01(+1.41%)
Feb 26, 2019
0.6690
0.7900
0.6401
0.7100
307,996
+0.07(+10.94%)
Feb 25, 2019
0.6100
0.6800
0.6100
0.6400
48,508
+0.02(+3.23%)
Feb 22, 2019
0.6300
0.6500
0.6000
0.6200
33,700
-0.04(-6.06%)
Feb 21, 2019
0.6400
0.6800
0.6300
0.6600
53,268
+0.03(+4.76%)
Feb 20, 2019
0.6500
0.6699
0.6300
0.6300
107,021
-0.04(-5.91%)
Feb 19, 2019
0.6900
0.6900
0.6300
0.6696
72,321
-0.00(-0.06%)
Feb 15, 2019
0.7100
0.7500
0.6000
0.6700
550,700
-0.04(-5.71%)
Feb 14, 2019
0.7380
0.7999
0.7105
0.7106
35,020
-0.04(-5.25%)
Feb 13, 2019
0.7488
0.7750
0.7244
0.7500
29,708
+0.00(+0.13%)
Feb 12, 2019
0.7300
0.7572
0.7000
0.7490
21,265
-0.01(-1.45%)
Feb 11, 2019
0.7500
0.8000
0.7000
0.7600
47,518
+0.06(+8.57%)
Feb 08, 2019
0.7500
0.7800
0.7000
0.7000
52,700
-0.09(-11.39%)
Feb 07, 2019
0.8500
0.8500
0.7437
0.7900
53,236
-0.06(-7.60%)
Feb 06, 2019
0.8201
0.8800
0.8200
0.8550
9,664
+0.03(+3.35%)
Feb 05, 2019
0.8800
0.8800
0.8200
0.8273
19,532
-0.05(-5.99%)
Feb 04, 2019
0.8600
0.9000
0.8270
0.8800
22,938
+0.05(+6.02%)
Feb 01, 2019
0.8200
0.9500
0.8000
0.8300
402,300
+0.06(+7.79%)
Jan 31, 2019
0.8200
0.8200
0.7400
0.7700
26,805
-0.02(-2.53%)
Jan 30, 2019
0.7400
0.8299
0.7400
0.7900
192,687
+0.06(+7.48%)
Jan 29, 2019
0.7410
0.7988
0.7000
0.7350
46,030
-0.06(-8.06%)
Jan 28, 2019
0.7900
0.8500
0.7200
0.7994
51,297
+0.01(+1.19%)
Jan 25, 2019
0.8700
0.8700
0.7800
0.7900
28,600
+0.04(+5.33%)
Jan 24, 2019
0.8410
0.8410
0.7500
0.7500
92,303
-0.13(-14.57%)
Jan 23, 2019
1.000
1.040
0.7900
0.8779
308,433
-0.09(-9.49%)
Jan 22, 2019
0.8400
1.700
0.7920
0.9700
3,395,647
+0.11(+12.79%)
Jan 18, 2019
0.7200
0.8600
0.7100
0.8600
47,700
+0.10(+13.67%)
Jan 17, 2019
0.7980
0.8000
0.7566
0.7566
7,939
+0.02(+2.24%)
Jan 16, 2019
0.6800
0.7499
0.6800
0.7400
59,457
+0.05(+7.23%)
Jan 15, 2019
0.8050
0.8050
0.6901
0.6901
19,698
-0.13(-15.85%)
Jan 14, 2019
0.8800
0.8900
0.8050
0.8201
16,651
+0.04(+5.14%)
Jan 11, 2019
0.8010
0.8250
0.7620
0.7800
15,100
-0.10(-11.35%)
Jan 10, 2019
0.8800
0.8800
0.8100
0.8799
22,362
+0.01(+1.15%)
Jan 09, 2019
0.8744
0.8800
0.8050
0.8699
18,619
+0.07(+8.74%)
Jan 08, 2019
0.8700
0.8800
0.8000
0.8000
12,608
-0.07(-8.05%)
Jan 07, 2019
0.8700
0.8800
0.8700
0.8700
3,567
-0.03(-3.33%)
Jan 04, 2019
0.8100
1.040
0.8100
0.9000
5,900
+0.10(+12.50%)
Jan 03, 2019
0.8800
0.9105
0.8000
0.8000
8,840
-0.07(-8.05%)
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
.