New Zealand markets close in 13 minutes

SES AI Corporation (SES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8900-0.1100 (-2.20%)
At close: 04:00PM EDT
4.7000 -0.19 (-3.89%)
After hours: 07:37PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20224.98005.04004.78004.89004.8900256,900
04 Aug 20225.08005.19004.96505.00005.0000450,200
03 Aug 20224.59005.15004.46005.15005.1500513,400
02 Aug 20224.40004.62704.35004.60004.6000417,100
01 Aug 20224.61004.63004.33004.42004.4200451,200
29 Jul 20224.65005.07004.52004.61004.6100695,700
28 Jul 20224.33004.55004.33004.55004.5500375,500
27 Jul 20224.27004.32004.15004.25004.2500380,700
26 Jul 20224.65004.65004.19004.23004.2300427,200
25 Jul 20224.73004.86004.65004.66004.6600274,100
22 Jul 20225.15005.16004.60004.68004.6800307,400
21 Jul 20225.02005.14004.81005.12005.1200288,300
20 Jul 20224.81005.02004.71005.02005.0200424,100
19 Jul 20224.95004.99004.68504.76004.7600336,900
18 Jul 20224.95004.98004.76004.83004.8300356,100
15 Jul 20224.64004.89004.29004.85004.8500416,600
14 Jul 20224.55004.62004.33004.45004.4500495,500
13 Jul 20224.20004.68504.14504.62004.6200503,100
12 Jul 20224.39004.46004.20004.24004.2400336,900
11 Jul 20224.67004.81004.30004.42004.4200417,600
08 Jul 20224.42004.84004.35004.78004.7800485,300
07 Jul 20224.18004.45004.18004.41004.4100260,100
06 Jul 20224.14004.34004.03004.14004.1400260,400
05 Jul 20224.02004.22003.86004.22004.2200432,100
01 Jul 20223.93004.01003.85004.01004.0100236,700
30 Jun 20224.17004.21003.90003.93003.9300599,100
29 Jun 20224.26004.40004.16004.36004.36001,260,400
28 Jun 20224.63004.72004.23004.26004.2600347,900
27 Jun 20224.62004.86004.58004.70004.7000468,800
24 Jun 20224.79004.84004.54504.55004.5500619,400
23 Jun 20225.09005.09004.63004.84004.8400840,100
22 Jun 20224.90005.11004.89504.99004.9900637,800
21 Jun 20224.62004.99004.58004.98004.9800644,800
17 Jun 20224.34004.69004.13004.56004.56001,002,400
16 Jun 20224.10004.16003.86004.00004.0000538,400
15 Jun 20223.86004.23003.83004.16004.1600696,400
14 Jun 20223.87004.04003.61003.71003.7100766,300
13 Jun 20224.29004.32003.70503.72003.72001,344,900
10 Jun 20224.74004.75004.30004.31004.31001,170,300
09 Jun 20225.01005.17004.80004.80004.8000512,200
08 Jun 20225.17005.28004.98005.07005.0700825,600
07 Jun 20224.96005.40804.85005.32005.32001,219,300
06 Jun 20225.93005.95004.70104.96004.96002,991,100
03 Jun 20226.60006.77005.86006.08006.0800445,100
02 Jun 20226.46006.70006.36006.62006.6200366,300
01 Jun 20226.78006.91006.27006.48006.4800543,300
31 May 20226.99007.12006.54006.78006.78001,949,700
27 May 20226.86007.17006.78007.00007.0000566,500
26 May 20226.78007.21006.62006.80006.8000323,000
25 May 20226.56006.90006.56006.76006.7600295,300
24 May 20227.06007.19006.51006.55006.5500525,400
23 May 20227.51007.64007.11007.25007.2500659,000
20 May 20227.14007.79007.11007.49007.49002,439,000
19 May 20226.63007.23006.63007.13007.1300875,600
18 May 20226.84007.24006.69006.84006.8400974,600
17 May 20226.22007.08006.11006.96006.96001,128,000
16 May 20226.01006.47005.85006.06006.0600716,300
13 May 20225.51006.33305.41005.96005.9600972,600
12 May 20224.68005.53004.48505.27005.2700875,800
11 May 20224.88004.98904.60004.64004.6400926,700
10 May 20225.33005.41004.73004.75004.7500620,100
09 May 20225.90005.94005.20005.21005.2100432,600
06 May 20226.20006.27005.89005.99005.9900309,300
05 May 20226.48006.54006.10006.23006.2300416,400
04 May 20226.27006.53006.07006.53006.5300353,700
03 May 20226.09006.38005.94006.29006.2900420,100
02 May 20226.38006.45005.98006.05006.0500455,400
29 Apr 20226.63006.86506.33006.44006.4400388,100
28 Apr 20227.00007.10006.45006.53006.5300786,200
27 Apr 20227.26007.56007.26007.37007.3700367,200
26 Apr 20227.91008.05007.23007.27007.2700456,800
25 Apr 20227.93007.97007.35007.80007.8000554,500
22 Apr 20228.20008.59007.80008.00008.0000272,700
21 Apr 20228.09008.41507.73008.32008.3200487,500
20 Apr 20228.20008.25007.98508.08008.0800264,300
19 Apr 20228.95009.02008.06008.21008.2100590,200
18 Apr 20228.95009.50008.59009.10009.1000589,800
14 Apr 20228.99009.08008.70008.95008.9500444,200
13 Apr 20228.31009.08008.20009.01009.0100667,000
12 Apr 20228.34008.74008.23008.49008.4900472,400
11 Apr 20228.17008.54007.67008.33008.3300536,100
08 Apr 20228.29008.46007.76508.21008.2100445,500
07 Apr 20228.62008.66207.88008.28008.2800328,400
06 Apr 20228.83009.02008.34008.65008.6500323,700
05 Apr 20228.74009.22508.47008.93008.9300448,400
04 Apr 20229.25009.40008.51008.69008.6900505,800
01 Apr 20229.00009.62008.86009.34009.3400623,700
31 Mar 20228.71009.13508.35009.05009.0500714,400
30 Mar 20228.92008.98507.90108.76008.76003,393,900
29 Mar 20229.52009.75008.97009.12009.1200714,300
28 Mar 20229.900010.00009.22009.53009.53001,066,400
25 Mar 20229.920010.15009.43009.90009.90001,247,100
24 Mar 20229.060010.18008.750010.010010.01002,675,300
23 Mar 20227.80008.74007.75008.31008.3100886,700
22 Mar 20227.52008.03007.50007.86007.8600698,400
21 Mar 20227.30007.80007.03007.46007.46001,286,800
18 Mar 20227.00007.73006.82007.20007.20006,290,500
17 Mar 20226.66007.39006.66006.97006.9700654,500
16 Mar 20226.48007.24006.48006.98006.9800711,200
15 Mar 20225.82006.51005.82006.39006.3900608,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...