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 (%)
Apr 30, 2020
3.150
3.290
2.810
3.210
48,594
+0.11(+3.55%)
Apr 29, 2020
3.140
3.150
3.030
3.100
31,355
+0.10(+3.33%)
Apr 28, 2020
2.980
3.100
2.900
3.000
19,408
+0.00(+0.00%)
Apr 27, 2020
3.300
3.300
2.700
3.000
90,884
-0.44(-12.79%)
Apr 24, 2020
2.810
3.886
2.750
3.440
315,400
+0.54(+18.62%)
Apr 23, 2020
2.750
3.498
2.560
2.900
170,893
+0.30(+11.53%)
Apr 22, 2020
2.450
2.650
2.410
2.600
15,481
+0.11(+4.42%)
Apr 21, 2020
2.500
2.790
2.380
2.490
21,540
+0.12(+5.06%)
Apr 20, 2020
2.520
2.580
2.370
2.370
7,828
-0.18(-7.06%)
Apr 17, 2020
2.550
2.676
2.550
2.550
8,600
+0.00(+0.00%)
Apr 16, 2020
2.790
2.790
2.460
2.550
24,337
-0.18(-6.59%)
Apr 15, 2020
2.690
2.780
2.530
2.730
24,513
+0.06(+2.25%)
Apr 14, 2020
2.640
2.750
2.520
2.670
36,616
+0.11(+4.30%)
Apr 13, 2020
2.770
2.800
2.400
2.560
29,124
-0.21(-7.58%)
Apr 09, 2020
2.350
2.950
2.310
2.770
82,800
+0.46(+19.91%)
Apr 08, 2020
2.080
2.330
2.080
2.310
26,196
+0.30(+14.93%)
Apr 07, 2020
2.160
2.200
1.900
2.010
18,781
-0.14(-6.51%)
Apr 06, 2020
2.070
2.150
1.910
2.150
33,409
+0.24(+12.57%)
Apr 03, 2020
1.900
2.023
1.900
1.910
13,600
+0.01(+0.53%)
Apr 02, 2020
2.150
2.150
1.630
1.900
46,945
-0.11(-5.47%)
Apr 01, 2020
2.160
2.280
2.000
2.010
32,137
-0.14(-6.51%)
Mar 31, 2020
2.200
2.410
2.100
2.150
42,126
+0.07(+3.37%)
Mar 30, 2020
2.080
2.415
2.050
2.080
19,130
+0.03(+1.46%)
Mar 27, 2020
2.010
2.153
2.010
2.050
7,800
-0.04(-1.81%)
Mar 26, 2020
2.040
2.200
2.000
2.088
33,746
+0.19(+9.88%)
Mar 25, 2020
2.070
2.120
1.900
1.900
25,870
-0.01(-0.52%)
Mar 24, 2020
1.990
2.200
1.810
1.910
32,910
+0.03(+1.60%)
Mar 23, 2020
1.930
2.000
1.729
1.880
11,919
-0.09(-4.57%)
Mar 20, 2020
1.860
2.100
1.710
1.970
28,400
+0.28(+16.57%)
Mar 19, 2020
1.860
1.990
1.630
1.690
38,951
-0.12(-6.63%)
Mar 18, 2020
2.000
2.110
1.650
1.810
20,277
-0.04(-2.16%)
Mar 17, 2020
2.325
2.325
1.750
1.850
14,534
+0.00(+0.00%)
Mar 16, 2020
2.000
2.328
1.520
1.850
18,877
-0.22(-10.63%)
Mar 13, 2020
2.380
2.400
2.030
2.070
10,700
+0.01(+0.49%)
Mar 12, 2020
2.500
2.580
2.020
2.060
29,313
-0.47(-18.58%)
Mar 11, 2020
2.830
2.905
2.530
2.530
22,232
-0.17(-6.30%)
Mar 10, 2020
2.841
2.841
2.500
2.700
29,163
+0.33(+13.92%)
Mar 09, 2020
3.200
3.200
2.370
2.370
47,220
-0.89(-27.30%)
Mar 06, 2020
3.350
3.510
3.210
3.260
17,200
-0.09(-2.69%)
Mar 05, 2020
3.480
3.480
3.217
3.350
13,022
-0.10(-2.90%)
Mar 04, 2020
3.580
3.588
3.260
3.450
17,359
-0.11(-3.15%)
Mar 03, 2020
3.470
3.673
3.200
3.562
16,971
+0.10(+2.94%)
Mar 02, 2020
3.880
3.920
3.100
3.461
29,085
-0.01(-0.27%)
Feb 28, 2020
3.500
3.784
3.200
3.470
40,300
-0.04(-1.14%)
Feb 27, 2020
4.270
4.500
3.510
3.510
51,987
-0.94(-21.12%)
Feb 26, 2020
4.620
4.630
4.260
4.450
11,766
+0.04(+0.91%)
Feb 25, 2020
5.360
5.360
4.050
4.410
77,297
-0.87(-16.47%)
Feb 24, 2020
5.400
5.469
5.261
5.279
21,193
-0.12(-2.24%)
Feb 21, 2020
5.520
5.590
5.400
5.400
14,300
-0.08(-1.46%)
Feb 20, 2020
5.600
5.750
5.350
5.480
56,406
-0.02(-0.36%)
Feb 19, 2020
5.600
5.680
5.000
5.500
33,539
-0.15(-2.65%)
Feb 18, 2020
5.750
5.780
5.560
5.650
25,184
-0.01(-0.18%)
Feb 14, 2020
5.500
5.670
5.500
5.660
12,300
+0.14(+2.54%)
Feb 13, 2020
5.470
5.710
5.450
5.520
17,941
-0.13(-2.30%)
Feb 12, 2020
5.590
5.750
5.540
5.650
19,831
+0.15(+2.73%)
Feb 11, 2020
5.690
5.739
5.470
5.500
20,412
-0.21(-3.68%)
Feb 10, 2020
5.490
5.780
5.490
5.710
34,475
+0.19(+3.44%)
Feb 07, 2020
5.740
5.900
5.500
5.520
39,000
-0.32(-5.48%)
Feb 06, 2020
6.140
6.140
5.840
5.840
30,986
-0.27(-4.42%)
Feb 05, 2020
6.360
6.360
6.000
6.110
56,091
-0.07(-1.13%)
Feb 04, 2020
6.420
6.570
6.180
6.180
24,637
-0.15(-2.37%)
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
.