NYSE:SES
Ses Ai Corporation Stock Price (Quote)
$1.27
-0.0300 (-2.31%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.15 | $1.74 | Thursday, 16th May 2024 SES stock ended at $1.27. This is 2.31% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 12.30% from a day low at $1.22 to a day high of $1.37. |
90 days | $1.15 | $1.87 | |
52 weeks | $1.15 | $3.21 |
Date | Open | High | Low | Close | Volume |
Apr 13, 2022 | $8.31 | $9.08 | $8.20 | $9.01 | 667 006 |
Apr 12, 2022 | $8.34 | $8.74 | $8.23 | $8.49 | 472 437 |
Apr 11, 2022 | $8.17 | $8.54 | $7.67 | $8.33 | 536 083 |
Apr 08, 2022 | $8.29 | $8.46 | $7.77 | $8.21 | 445 491 |
Apr 07, 2022 | $8.62 | $8.66 | $7.88 | $8.28 | 328 484 |
Apr 06, 2022 | $8.83 | $9.02 | $8.34 | $8.65 | 323 674 |
Apr 05, 2022 | $8.74 | $9.23 | $8.47 | $8.93 | 448 418 |
Apr 04, 2022 | $9.25 | $9.40 | $8.51 | $8.69 | 506 417 |
Apr 01, 2022 | $9.00 | $9.62 | $8.86 | $9.34 | 623 696 |
Mar 31, 2022 | $8.71 | $9.14 | $8.35 | $9.05 | 714 443 |
Mar 30, 2022 | $8.92 | $8.99 | $7.90 | $8.76 | 3 393 862 |
Mar 29, 2022 | $9.52 | $9.75 | $8.97 | $9.12 | 714 446 |
Mar 28, 2022 | $9.90 | $10.00 | $9.22 | $9.53 | 1 066 412 |
Mar 25, 2022 | $9.92 | $10.15 | $9.43 | $9.90 | 1 248 176 |
Mar 24, 2022 | $9.06 | $10.18 | $8.75 | $10.01 | 2 675 339 |
Mar 23, 2022 | $7.80 | $8.74 | $7.75 | $8.31 | 886 694 |
Mar 22, 2022 | $7.52 | $8.03 | $7.50 | $7.86 | 698 359 |
Mar 21, 2022 | $7.30 | $7.80 | $7.03 | $7.46 | 1 286 765 |
Mar 18, 2022 | $7.00 | $7.73 | $6.82 | $7.20 | 6 290 540 |
Mar 17, 2022 | $6.66 | $7.39 | $6.66 | $6.97 | 654 494 |
Mar 16, 2022 | $6.48 | $7.24 | $6.48 | $6.98 | 711 170 |
Mar 15, 2022 | $5.82 | $6.51 | $5.82 | $6.39 | 608 435 |
Mar 14, 2022 | $6.80 | $6.81 | $5.85 | $5.93 | 483 496 |
Mar 11, 2022 | $7.01 | $7.65 | $6.81 | $6.84 | 583 181 |
Mar 10, 2022 | $6.31 | $7.20 | $6.26 | $6.92 | 855 113 |
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.