SES AI Corporation (SES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3700 | 1.3750 | 1.2500 | 1.2791 | 1.2791 | 536,373 |
| 23 Apr 2024 | 1.2000 | 1.4200 | 1.1900 | 1.2900 | 1.2900 | 1,052,700 |
| 22 Apr 2024 | 1.3000 | 1.3000 | 1.1450 | 1.1500 | 1.1500 | 948,600 |
| 19 Apr 2024 | 1.3800 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 556,400 |
| 18 Apr 2024 | 1.5100 | 1.5100 | 1.3200 | 1.3400 | 1.3400 | 510,300 |
| 17 Apr 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 390,700 |
| 16 Apr 2024 | 1.7000 | 1.7350 | 1.5250 | 1.5400 | 1.5400 | 860,900 |
| 15 Apr 2024 | 1.7300 | 1.8700 | 1.6600 | 1.7200 | 1.7200 | 2,868,800 |
| 12 Apr 2024 | 1.4000 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 679,600 |
| 11 Apr 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 471,600 |
| 10 Apr 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4400 | 1.4400 | 477,300 |
| 09 Apr 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 267,500 |
| 08 Apr 2024 | 1.5000 | 1.5750 | 1.4800 | 1.5000 | 1.5000 | 246,200 |
| 05 Apr 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 294,100 |
| 04 Apr 2024 | 1.6400 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 393,700 |
| 03 Apr 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6300 | 1.6300 | 357,900 |
| 02 Apr 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 404,700 |
| 01 Apr 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 288,000 |
| 28 Mar 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 681,200 |
| 27 Mar 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 928,100 |
| 26 Mar 2024 | 1.6000 | 1.6950 | 1.5600 | 1.5700 | 1.5700 | 542,700 |
| 25 Mar 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 282,100 |
| 22 Mar 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 343,300 |
| 21 Mar 2024 | 1.6000 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 681,800 |
| 20 Mar 2024 | 1.4600 | 1.6500 | 1.4500 | 1.6100 | 1.6100 | 479,500 |
| 19 Mar 2024 | 1.4400 | 1.5400 | 1.4170 | 1.4700 | 1.4700 | 304,300 |
| 18 Mar 2024 | 1.5500 | 1.5550 | 1.4400 | 1.4400 | 1.4400 | 323,900 |
| 15 Mar 2024 | 1.4800 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 861,900 |
| 14 Mar 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 522,300 |
| 13 Mar 2024 | 1.6200 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 363,500 |
| 12 Mar 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 235,900 |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 336,100 |
| 08 Mar 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 524,800 |
| 07 Mar 2024 | 1.6000 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 397,800 |
| 06 Mar 2024 | 1.6000 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 256,700 |
| 05 Mar 2024 | 1.7300 | 1.7500 | 1.5300 | 1.5900 | 1.5900 | 348,300 |
| 04 Mar 2024 | 1.7100 | 1.7800 | 1.6450 | 1.7100 | 1.7100 | 807,800 |
| 01 Mar 2024 | 1.7900 | 1.7900 | 1.6350 | 1.6800 | 1.6800 | 640,800 |
| 29 Feb 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 793,900 |
| 28 Feb 2024 | 1.6700 | 1.8600 | 1.6300 | 1.7400 | 1.7400 | 1,199,100 |
| 27 Feb 2024 | 1.4700 | 1.7900 | 1.4600 | 1.7000 | 1.7000 | 1,134,100 |
| 26 Feb 2024 | 1.4200 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 489,900 |
| 23 Feb 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 285,700 |
| 22 Feb 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 593,600 |
| 21 Feb 2024 | 1.4400 | 1.4400 | 1.3550 | 1.3900 | 1.3900 | 372,100 |
| 20 Feb 2024 | 1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 478,400 |
| 16 Feb 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 379,200 |
| 15 Feb 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 539,200 |
| 14 Feb 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 383,800 |
| 13 Feb 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 769,400 |
| 12 Feb 2024 | 1.3900 | 1.4510 | 1.3900 | 1.4100 | 1.4100 | 731,500 |
| 09 Feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3600 | 1.3600 | 542,000 |
| 08 Feb 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 292,200 |
| 07 Feb 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 378,900 |
| 06 Feb 2024 | 1.1800 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 531,000 |
| 05 Feb 2024 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 755,000 |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 555,000 |
| 01 Feb 2024 | 1.3400 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 701,000 |
| 31 Jan 2024 | 1.3600 | 1.4590 | 1.3100 | 1.3100 | 1.3100 | 596,400 |
| 30 Jan 2024 | 1.3800 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 721,000 |
| 29 Jan 2024 | 1.2300 | 1.3800 | 1.2000 | 1.3600 | 1.3600 | 670,600 |
| 26 Jan 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 321,400 |
| 25 Jan 2024 | 1.2700 | 1.2890 | 1.2000 | 1.2100 | 1.2100 | 566,500 |
| 24 Jan 2024 | 1.4200 | 1.4200 | 1.2500 | 1.2700 | 1.2700 | 669,500 |
| 23 Jan 2024 | 1.4600 | 1.4800 | 1.3850 | 1.3900 | 1.3900 | 480,500 |
| 22 Jan 2024 | 1.4900 | 1.5600 | 1.3800 | 1.4200 | 1.4200 | 437,100 |
| 19 Jan 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4700 | 1.4700 | 627,500 |
| 18 Jan 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 664,500 |
| 17 Jan 2024 | 1.3800 | 1.5200 | 1.3700 | 1.5200 | 1.5200 | 528,000 |
| 16 Jan 2024 | 1.5300 | 1.5400 | 1.3500 | 1.3800 | 1.3800 | 717,000 |
| 12 Jan 2024 | 1.6200 | 1.6500 | 1.4900 | 1.5000 | 1.5000 | 512,700 |
| 11 Jan 2024 | 1.6500 | 1.6500 | 1.5610 | 1.6000 | 1.6000 | 543,000 |
| 10 Jan 2024 | 1.6800 | 1.7050 | 1.6200 | 1.6400 | 1.6400 | 531,800 |
| 09 Jan 2024 | 1.7400 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 357,600 |
| 08 Jan 2024 | 1.6300 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 791,100 |
| 05 Jan 2024 | 1.6600 | 1.6990 | 1.5900 | 1.6000 | 1.6000 | 455,200 |
| 04 Jan 2024 | 1.8000 | 1.8000 | 1.6200 | 1.6400 | 1.6400 | 817,200 |
| 03 Jan 2024 | 1.7900 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 901,600 |
| 02 Jan 2024 | 1.8400 | 1.9200 | 1.7850 | 1.8200 | 1.8200 | 929,100 |
| 29 Dec 2023 | 1.8500 | 1.8550 | 1.7700 | 1.8300 | 1.8300 | 1,050,700 |
| 28 Dec 2023 | 1.8000 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 1,117,100 |
| 27 Dec 2023 | 1.8500 | 1.8500 | 1.7750 | 1.8100 | 1.8100 | 695,000 |
| 26 Dec 2023 | 1.9000 | 2.0200 | 1.8100 | 1.8400 | 1.8400 | 887,200 |
| 22 Dec 2023 | 2.0500 | 2.1200 | 1.8300 | 1.8500 | 1.8500 | 978,300 |
| 21 Dec 2023 | 2.1500 | 2.2300 | 1.9800 | 2.0000 | 2.0000 | 986,800 |
| 20 Dec 2023 | 2.1400 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 515,200 |
| 19 Dec 2023 | 2.1100 | 2.2000 | 2.0800 | 2.1200 | 2.1200 | 401,900 |
| 18 Dec 2023 | 2.2100 | 2.2300 | 2.0200 | 2.0300 | 2.0300 | 582,700 |
| 15 Dec 2023 | 2.2400 | 2.2700 | 2.1100 | 2.1400 | 2.1400 | 915,500 |
| 14 Dec 2023 | 2.3100 | 2.4400 | 2.1500 | 2.1700 | 2.1700 | 1,003,400 |
| 13 Dec 2023 | 2.0500 | 2.2500 | 1.9900 | 2.2400 | 2.2400 | 500,700 |
| 12 Dec 2023 | 2.1600 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 358,100 |
| 11 Dec 2023 | 2.1400 | 2.1750 | 2.0400 | 2.1700 | 2.1700 | 760,800 |
| 08 Dec 2023 | 2.1300 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 399,700 |
| 07 Dec 2023 | 2.2900 | 2.3300 | 2.0300 | 2.1200 | 2.1200 | 664,000 |
| 06 Dec 2023 | 2.3300 | 2.4300 | 2.2600 | 2.2800 | 2.2800 | 445,700 |
| 05 Dec 2023 | 2.3200 | 2.3600 | 2.2250 | 2.3200 | 2.3200 | 374,000 |
| 04 Dec 2023 | 2.2300 | 2.3500 | 2.2050 | 2.3200 | 2.3200 | 411,600 |
| 01 Dec 2023 | 2.1500 | 2.2500 | 2.0500 | 2.2400 | 2.2400 | 392,800 |
| 30 Nov 2023 | 2.1400 | 2.2300 | 2.0800 | 2.1300 | 2.1300 | 613,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.