$1.89
-0.100 (-5.03%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $3.36 | Monday, 17th Nov 2025 SES stock ended at $1.89. This is 5.03% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 8.11% from a day low at $1.85 to a day high of $2.00. |
| 90 days | $1.02 | $3.73 | |
| 52 weeks | $0.270 | $3.73 |
Historical Ses Ai Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $1.98 | $2.00 | $1.85 | $1.89 | 6 195 408 |
| Nov 14, 2025 | $1.83 | $2.09 | $1.80 | $1.99 | 8 645 854 |
| Nov 13, 2025 | $2.18 | $2.21 | $1.94 | $1.99 | 9 432 655 |
| Nov 12, 2025 | $2.29 | $2.38 | $2.15 | $2.22 | 6 038 893 |
| Nov 11, 2025 | $2.45 | $2.46 | $2.23 | $2.32 | 6 648 739 |
| Nov 10, 2025 | $2.58 | $2.61 | $2.29 | $2.41 | 10 204 490 |
| Nov 07, 2025 | $2.10 | $2.55 | $2.08 | $2.55 | 14 978 543 |
| Nov 06, 2025 | $2.58 | $2.62 | $2.14 | $2.19 | 21 971 279 |
| Nov 05, 2025 | $2.11 | $2.34 | $2.04 | $2.23 | 12 953 492 |
| Nov 04, 2025 | $2.15 | $2.22 | $2.06 | $2.08 | 8 312 881 |
| Nov 03, 2025 | $2.42 | $2.46 | $2.21 | $2.27 | 9 944 303 |
| Oct 31, 2025 | $2.15 | $2.40 | $2.15 | $2.36 | 12 936 030 |
| Oct 30, 2025 | $2.22 | $2.23 | $2.10 | $2.13 | 8 025 659 |
| Oct 29, 2025 | $2.25 | $2.30 | $2.16 | $2.25 | 9 363 142 |
| Oct 28, 2025 | $2.46 | $2.50 | $2.24 | $2.27 | 11 431 800 |
| Oct 27, 2025 | $2.64 | $2.64 | $2.39 | $2.44 | 11 443 896 |
| Oct 24, 2025 | $2.51 | $2.62 | $2.47 | $2.53 | 13 084 377 |
| Oct 23, 2025 | $2.46 | $2.52 | $2.33 | $2.37 | 11 070 893 |
| Oct 22, 2025 | $2.66 | $2.79 | $2.33 | $2.48 | 24 530 362 |
| Oct 21, 2025 | $3.13 | $3.16 | $2.77 | $2.84 | 17 190 785 |
| Oct 20, 2025 | $3.20 | $3.36 | $3.04 | $3.27 | 18 214 249 |
| Oct 17, 2025 | $3.04 | $3.16 | $2.85 | $3.07 | 19 414 071 |
| Oct 16, 2025 | $3.59 | $3.60 | $3.03 | $3.14 | 67 895 542 |
| Oct 15, 2025 | $3.29 | $3.73 | $3.16 | $3.54 | 55 204 786 |
| Oct 14, 2025 | $3.61 | $3.61 | $3.07 | $3.17 | 41 122 985 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SES stock historical prices to predict future price movements?
Trend Analysis: Examine the SES stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SES stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SES