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
(NY:
SES
)
1.250
+0.030 (+2.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
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 (%)
Feb 29, 2024
1.740
1.850
1.740
1.770
793,944
+0.03(+1.72%)
Feb 28, 2024
1.670
1.860
1.630
1.740
1,199,122
+0.04(+2.35%)
Feb 27, 2024
1.470
1.790
1.460
1.700
1,135,207
+0.21(+14.09%)
Feb 26, 2024
1.420
1.490
1.370
1.490
488,890
+0.11(+7.97%)
Feb 23, 2024
1.350
1.410
1.330
1.380
285,700
+0.03(+2.22%)
Feb 22, 2024
1.390
1.440
1.330
1.350
593,639
-0.04(-2.88%)
Feb 21, 2024
1.440
1.440
1.355
1.390
372,074
-0.01(-0.71%)
Feb 20, 2024
1.480
1.490
1.390
1.400
477,583
-0.04(-2.78%)
Feb 16, 2024
1.480
1.480
1.410
1.440
379,247
-0.02(-1.37%)
Feb 15, 2024
1.440
1.490
1.410
1.460
539,161
+0.05(+3.55%)
Feb 14, 2024
1.340
1.420
1.340
1.410
380,300
+0.09(+6.82%)
Feb 13, 2024
1.370
1.380
1.300
1.320
769,446
-0.09(-6.38%)
Feb 12, 2024
1.390
1.451
1.390
1.410
731,489
+0.05(+3.68%)
Feb 09, 2024
1.250
1.390
1.250
1.360
542,231
+0.10(+7.94%)
Feb 08, 2024
1.230
1.280
1.210
1.260
292,234
+0.04(+3.28%)
Feb 07, 2024
1.300
1.320
1.220
1.220
378,607
-0.07(-5.43%)
Feb 06, 2024
1.180
1.310
1.160
1.290
531,002
+0.11(+9.32%)
Feb 05, 2024
1.310
1.310
1.180
1.180
754,981
-0.12(-9.23%)
Feb 02, 2024
1.400
1.400
1.270
1.300
555,023
-0.06(-4.41%)
Feb 01, 2024
1.340
1.450
1.340
1.360
701,021
+0.05(+3.82%)
Jan 31, 2024
1.360
1.459
1.310
1.310
596,395
-0.05(-3.68%)
Jan 30, 2024
1.380
1.440
1.300
1.360
720,476
+0.00(+0.00%)
Jan 29, 2024
1.230
1.380
1.200
1.360
670,620
+0.13(+10.57%)
Jan 26, 2024
1.230
1.260
1.210
1.230
321,391
+0.02(+1.65%)
Jan 25, 2024
1.270
1.289
1.200
1.210
564,766
-0.06(-4.72%)
Jan 24, 2024
1.420
1.420
1.250
1.270
647,562
-0.12(-8.63%)
Jan 23, 2024
1.460
1.480
1.385
1.390
481,495
-0.03(-2.11%)
Jan 22, 2024
1.490
1.560
1.380
1.420
437,132
-0.05(-3.40%)
Jan 19, 2024
1.500
1.510
1.410
1.470
627,588
-0.02(-1.34%)
Jan 18, 2024
1.550
1.550
1.430
1.490
664,165
-0.03(-1.97%)
Jan 17, 2024
1.380
1.520
1.370
1.520
527,970
+0.14(+10.14%)
Jan 16, 2024
1.530
1.540
1.350
1.380
716,227
-0.12(-8.00%)
Jan 12, 2024
1.620
1.650
1.490
1.500
512,752
-0.10(-6.25%)
Jan 11, 2024
1.650
1.650
1.561
1.600
541,493
-0.04(-2.44%)
Jan 10, 2024
1.680
1.705
1.620
1.640
531,795
-0.05(-2.96%)
Jan 09, 2024
1.740
1.750
1.680
1.690
357,614
-0.09(-5.06%)
Jan 08, 2024
1.630
1.790
1.580
1.780
791,092
+0.18(+11.25%)
Jan 05, 2024
1.660
1.699
1.590
1.600
455,236
-0.04(-2.44%)
Jan 04, 2024
1.800
1.800
1.620
1.640
815,498
-0.16(-8.89%)
Jan 03, 2024
1.790
1.830
1.750
1.800
901,617
-0.02(-1.10%)
Jan 02, 2024
1.840
1.920
1.785
1.820
929,123
-0.01(-0.55%)
Dec 29, 2023
1.850
1.855
1.770
1.830
1,050,777
-0.01(-0.54%)
Dec 28, 2023
1.800
1.860
1.780
1.840
1,117,068
+0.03(+1.66%)
Dec 27, 2023
1.850
1.850
1.775
1.810
695,103
-0.03(-1.63%)
Dec 26, 2023
1.900
2.020
1.810
1.840
874,102
-0.01(-0.54%)
Dec 22, 2023
2.050
2.120
1.830
1.850
978,365
-0.15(-7.50%)
Dec 21, 2023
2.150
2.230
1.980
2.000
981,341
-0.13(-6.10%)
Dec 20, 2023
2.140
2.280
2.110
2.130
515,209
+0.01(+0.47%)
Dec 19, 2023
2.110
2.200
2.080
2.120
401,863
+0.09(+4.43%)
Dec 18, 2023
2.210
2.230
2.020
2.030
582,696
-0.11(-5.14%)
Dec 15, 2023
2.240
2.270
2.110
2.140
916,137
-0.03(-1.38%)
Dec 14, 2023
2.310
2.440
2.150
2.170
1,003,394
-0.07(-3.13%)
Dec 13, 2023
2.050
2.250
1.990
2.240
500,208
+0.23(+11.44%)
Dec 12, 2023
2.160
2.160
2.000
2.010
358,136
-0.16(-7.37%)
Dec 11, 2023
2.140
2.175
2.040
2.170
760,775
+0.04(+1.88%)
Dec 08, 2023
2.130
2.170
2.080
2.130
399,740
+0.01(+0.47%)
Dec 07, 2023
2.290
2.330
2.030
2.120
664,041
-0.16(-7.02%)
Dec 06, 2023
2.330
2.430
2.260
2.280
445,683
-0.04(-1.72%)
Dec 05, 2023
2.320
2.360
2.225
2.320
373,958
+0.00(+0.00%)
Dec 04, 2023
2.230
2.350
2.205
2.320
411,567
+0.08(+3.57%)
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
.