NYSE:SES
Ses Ai Corporation Stock Price (Quote)
$1.48
-0.100 (-6.33%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.87 | Wednesday, 1st May 2024 SES stock ended at $1.48. This is 6.33% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 13.48% from a day low at $1.41 to a day high of $1.60. |
| 90 days | $1.15 | $1.87 | |
| 52 weeks | $1.15 | $3.21 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $1.57 | $1.60 | $1.41 | $1.48 | 565 009 |
| Apr 30, 2024 | $1.40 | $1.71 | $1.38 | $1.58 | 1 536 578 |
| Apr 29, 2024 | $1.41 | $1.41 | $1.33 | $1.35 | 490 735 |
| Apr 26, 2024 | $1.30 | $1.40 | $1.29 | $1.36 | 496 770 |
| Apr 25, 2024 | $1.26 | $1.30 | $1.21 | $1.28 | 493 334 |
| Apr 24, 2024 | $1.37 | $1.38 | $1.23 | $1.26 | 803 712 |
| Apr 23, 2024 | $1.20 | $1.42 | $1.19 | $1.29 | 1 052 738 |
| Apr 22, 2024 | $1.30 | $1.30 | $1.15 | $1.15 | 927 970 |
| Apr 19, 2024 | $1.38 | $1.39 | $1.26 | $1.27 | 554 758 |
| Apr 18, 2024 | $1.51 | $1.51 | $1.32 | $1.34 | 496 757 |
| Apr 17, 2024 | $1.52 | $1.55 | $1.46 | $1.47 | 389 475 |
| Apr 16, 2024 | $1.70 | $1.74 | $1.52 | $1.54 | 847 212 |
| Apr 15, 2024 | $1.73 | $1.87 | $1.66 | $1.72 | 2 785 771 |
| Apr 12, 2024 | $1.40 | $1.49 | $1.35 | $1.49 | 667 651 |
| Apr 11, 2024 | $1.48 | $1.48 | $1.39 | $1.40 | 377 682 |
| Apr 10, 2024 | $1.58 | $1.58 | $1.41 | $1.44 | 460 570 |
| Apr 09, 2024 | $1.49 | $1.60 | $1.49 | $1.53 | 238 046 |
| Apr 08, 2024 | $1.50 | $1.58 | $1.48 | $1.50 | 235 656 |
| Apr 05, 2024 | $1.55 | $1.55 | $1.46 | $1.50 | 249 455 |
| Apr 04, 2024 | $1.64 | $1.68 | $1.53 | $1.55 | 371 011 |
| Apr 03, 2024 | $1.57 | $1.64 | $1.54 | $1.63 | 265 156 |
| Apr 02, 2024 | $1.61 | $1.63 | $1.56 | $1.58 | 323 368 |
| Apr 01, 2024 | $1.69 | $1.69 | $1.58 | $1.61 | 275 648 |
| Mar 28, 2024 | $1.64 | $1.71 | $1.61 | $1.68 | 662 583 |
| Mar 27, 2024 | $1.60 | $1.66 | $1.56 | $1.66 | 874 593 |
