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
)
1.450
-0.060 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
1.500
1.510
1.410
1.450
328,102
-0.06(-3.97%)
May 09, 2024
1.420
1.560
1.410
1.510
423,059
+0.09(+6.34%)
May 08, 2024
1.400
1.480
1.335
1.420
409,478
+0.03(+2.16%)
May 07, 2024
1.480
1.500
1.390
1.390
510,493
-0.10(-6.71%)
May 06, 2024
1.420
1.590
1.420
1.490
441,982
+0.09(+6.43%)
May 03, 2024
1.550
1.550
1.330
1.400
595,221
-0.08(-5.41%)
May 02, 2024
1.550
1.590
1.470
1.480
309,755
+0.00(+0.00%)
May 01, 2024
1.570
1.600
1.410
1.480
632,040
-0.10(-6.33%)
Apr 30, 2024
1.400
1.710
1.380
1.580
1,558,801
+0.23(+17.04%)
Apr 29, 2024
1.410
1.410
1.330
1.350
493,997
-0.01(-0.74%)
Apr 26, 2024
1.300
1.400
1.290
1.360
508,248
+0.08(+6.25%)
Apr 25, 2024
1.260
1.300
1.210
1.280
520,326
+0.02(+1.59%)
Apr 24, 2024
1.370
1.375
1.230
1.260
829,491
-0.03(-2.33%)
Apr 23, 2024
1.200
1.419
1.190
1.290
1,060,111
+0.14(+12.17%)
Apr 22, 2024
1.300
1.300
1.145
1.150
946,420
-0.12(-9.45%)
Apr 19, 2024
1.380
1.390
1.260
1.270
568,558
-0.07(-5.22%)
Apr 18, 2024
1.510
1.510
1.320
1.340
510,298
-0.13(-8.84%)
Apr 17, 2024
1.520
1.550
1.460
1.470
390,743
-0.07(-4.55%)
Apr 16, 2024
1.700
1.735
1.525
1.540
860,935
-0.18(-10.47%)
Apr 15, 2024
1.730
1.870
1.660
1.720
2,868,617
+0.23(+15.44%)
Apr 12, 2024
1.400
1.490
1.350
1.490
680,588
+0.09(+6.43%)
Apr 11, 2024
1.480
1.480
1.390
1.400
471,642
-0.04(-2.78%)
Apr 10, 2024
1.580
1.580
1.410
1.440
477,252
-0.09(-5.88%)
Apr 09, 2024
1.490
1.600
1.490
1.530
267,465
+0.03(+2.00%)
Apr 08, 2024
1.500
1.575
1.480
1.500
246,160
+0.00(+0.00%)
Apr 05, 2024
1.550
1.550
1.460
1.500
294,083
-0.05(-3.23%)
Apr 04, 2024
1.640
1.680
1.530
1.550
393,491
-0.08(-4.91%)
Apr 03, 2024
1.570
1.640
1.540
1.630
357,993
+0.05(+3.16%)
Apr 02, 2024
1.610
1.630
1.560
1.580
404,726
-0.03(-1.86%)
Apr 01, 2024
1.690
1.690
1.570
1.610
287,939
-0.07(-4.17%)
Mar 28, 2024
1.640
1.710
1.610
1.680
681,175
+0.02(+1.20%)
Mar 27, 2024
1.600
1.660
1.560
1.660
928,198
+0.09(+5.73%)
Mar 26, 2024
1.600
1.695
1.560
1.570
542,717
+0.00(+0.00%)
Mar 25, 2024
1.560
1.630
1.550
1.570
282,103
+0.00(+0.00%)
Mar 22, 2024
1.630
1.650
1.560
1.570
343,261
-0.07(-4.27%)
Mar 21, 2024
1.600
1.650
1.520
1.640
682,214
+0.03(+1.86%)
Mar 20, 2024
1.460
1.650
1.450
1.610
479,440
+0.14(+9.52%)
Mar 19, 2024
1.440
1.540
1.417
1.470
304,311
+0.03(+2.08%)
Mar 18, 2024
1.550
1.555
1.440
1.440
323,941
-0.08(-5.26%)
Mar 15, 2024
1.480
1.570
1.470
1.520
861,858
+0.04(+2.70%)
Mar 14, 2024
1.560
1.560
1.420
1.480
522,507
-0.06(-3.90%)
Mar 13, 2024
1.620
1.630
1.520
1.540
363,469
-0.07(-4.35%)
Mar 12, 2024
1.540
1.620
1.540
1.610
235,880
+0.06(+3.87%)
Mar 11, 2024
1.600
1.600
1.490
1.550
336,133
-0.11(-6.63%)
Mar 08, 2024
1.670
1.760
1.640
1.660
524,801
+0.02(+1.22%)
Mar 07, 2024
1.600
1.640
1.540
1.640
397,759
+0.05(+3.14%)
Mar 06, 2024
1.600
1.650
1.575
1.590
256,680
+0.00(+0.00%)
Mar 05, 2024
1.730
1.750
1.530
1.590
347,218
-0.12(-7.02%)
Mar 04, 2024
1.710
1.780
1.645
1.710
807,360
+0.03(+1.79%)
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
.