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 (%)
May 31, 2018
3.270
3.400
3.200
3.257
28,070
+0.01(+0.22%)
May 30, 2018
3.230
3.270
3.163
3.250
40,475
+0.06(+1.88%)
May 29, 2018
3.070
3.250
3.070
3.190
18,257
+0.09(+2.90%)
May 25, 2018
3.100
3.100
3.100
0
-0.17(-5.20%)
May 24, 2018
3.150
3.270
3.050
3.270
4,031
+0.03(+0.93%)
May 23, 2018
3.190
3.260
3.047
3.240
4,284
+0.09(+2.86%)
May 22, 2018
3.183
3.269
3.000
3.150
19,360
-0.12(-3.67%)
May 21, 2018
3.050
3.270
3.010
3.270
23,108
+0.27(+9.00%)
May 18, 2018
2.957
3.100
2.956
3.000
14,346
+0.01(+0.33%)
May 17, 2018
3.130
3.140
2.920
2.990
14,296
-0.12(-3.86%)
May 16, 2018
3.060
3.150
2.940
3.110
11,114
-0.02(-0.64%)
May 15, 2018
3.050
3.140
2.980
3.130
47,278
-0.02(-0.63%)
May 14, 2018
3.240
3.240
3.060
3.150
5,549
-0.07(-2.17%)
May 11, 2018
3.080
3.229
3.065
3.220
4,540
+0.21(+6.98%)
May 10, 2018
3.030
3.180
3.010
3.010
13,051
-0.25(-7.67%)
May 09, 2018
3.020
3.260
3.000
3.260
17,779
+0.16(+5.16%)
May 08, 2018
3.270
3.270
3.020
3.100
29,717
-0.16(-4.77%)
May 07, 2018
3.254
3.255
3.254
3.255
2,919
-0.01(-0.45%)
May 04, 2018
3.290
3.290
3.260
3.270
3,839
-0.01(-0.30%)
May 03, 2018
3.290
3.290
3.250
3.280
12,108
+0.02(+0.61%)
May 02, 2018
3.160
3.270
3.110
3.260
38,205
+0.09(+2.84%)
May 01, 2018
3.100
3.175
3.090
3.170
3,894
+0.11(+3.59%)
Apr 30, 2018
3.180
3.180
3.010
3.060
19,424
-0.13(-4.08%)
Apr 27, 2018
3.150
3.210
3.124
3.190
10,093
+0.07(+2.24%)
Apr 26, 2018
3.088
3.140
3.080
3.120
5,640
+0.00(+0.00%)
Apr 25, 2018
3.120
3.120
3.120
3.120
498
-0.06(-1.89%)
Apr 24, 2018
3.136
3.220
3.136
3.180
3,557
+0.05(+1.60%)
Apr 23, 2018
3.190
3.190
3.106
3.130
5,984
-0.04(-1.26%)
Apr 20, 2018
3.180
3.190
3.150
3.170
6,009
-0.06(-1.86%)
Apr 19, 2018
3.290
3.290
3.180
3.230
16,810
-0.05(-1.52%)
Apr 18, 2018
3.289
3.290
3.250
3.280
13,363
+0.02(+0.61%)
Apr 17, 2018
3.120
3.280
3.110
3.260
37,407
+0.07(+2.19%)
Apr 16, 2018
3.270
3.290
3.167
3.190
44,033
-0.09(-2.74%)
Apr 13, 2018
3.230
3.280
3.164
3.280
71,975
+0.08(+2.50%)
Apr 12, 2018
3.050
3.200
3.021
3.200
16,290
+0.15(+4.92%)
Apr 11, 2018
3.000
3.050
2.990
3.050
11,895
+0.05(+1.66%)
Apr 10, 2018
2.950
3.000
2.936
3.000
18,436
+0.08(+2.74%)
Apr 09, 2018
2.935
2.950
2.920
2.920
6,451
-0.03(-1.02%)
Apr 06, 2018
2.810
2.950
2.810
2.950
23,619
+0.08(+2.79%)
Apr 05, 2018
2.880
2.900
2.870
2.870
9,111
+0.01(+0.35%)
Apr 04, 2018
2.850
2.890
2.800
2.860
7,844
+0.02(+0.70%)
Apr 03, 2018
2.830
2.900
2.800
2.840
31,478
+0.03(+1.07%)
Apr 02, 2018
2.670
2.830
2.670
2.810
20,371
+0.13(+4.85%)
Mar 29, 2018
2.680
2.680
2.680
0
-0.01(-0.37%)
Mar 28, 2018
2.617
2.730
2.617
2.690
3,873
-0.09(-3.24%)
Mar 27, 2018
2.620
2.832
2.620
2.780
4,943
+0.18(+6.92%)
Mar 26, 2018
2.690
2.820
2.526
2.600
9,907
+0.00(+0.00%)
Mar 23, 2018
2.810
2.810
2.580
2.600
10,757
-0.11(-4.06%)
Mar 22, 2018
2.850
2.850
2.580
2.710
16,504
-0.14(-4.91%)
Mar 21, 2018
2.831
2.880
2.800
2.850
8,831
-0.04(-1.38%)
Mar 20, 2018
3.170
3.170
2.890
2.890
8,114
-0.31(-9.69%)
Mar 19, 2018
3.000
3.200
3.000
3.200
2,959
+0.13(+4.23%)
Mar 16, 2018
3.010
3.230
2.880
3.070
106,523
+0.07(+2.33%)
Mar 15, 2018
3.070
3.070
3.000
3.000
12,550
-0.09(-2.91%)
Mar 14, 2018
2.950
3.130
2.950
3.090
14,202
+0.18(+6.19%)
Mar 13, 2018
2.880
3.079
2.760
2.910
43,174
+0.04(+1.39%)
Mar 12, 2018
3.040
3.040
2.840
2.870
23,114
-0.14(-4.65%)
Mar 09, 2018
3.210
3.211
2.911
3.010
31,213
-0.16(-5.05%)
Mar 08, 2018
3.540
3.540
3.111
3.170
129,063
-0.33(-9.43%)
Mar 07, 2018
3.420
3.867
3.330
3.500
252,079
+0.10(+2.94%)
Mar 06, 2018
2.850
3.680
2.850
3.400
118,262
+0.55(+19.45%)
Mar 05, 2018
2.610
2.860
2.600
2.846
45,623
+0.25(+9.48%)
Mar 02, 2018
2.590
2.600
2.560
2.600
7,407
+0.04(+1.56%)
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
.