New Zealand markets closed

SES AI Corporation (SES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.8000-0.1800 (-4.52%)
At close: 04:00PM EST
3.8100 +0.01 (+0.26%)
After hours: 06:24PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20223.98004.00003.77003.80003.8000606,000
08 Dec 20223.99004.25803.94003.98003.9800354,500
07 Dec 20224.20004.35003.90003.93003.9300415,900
06 Dec 20224.35004.48004.28004.28004.2800422,300
05 Dec 20224.88004.90004.39004.40004.4000486,100
02 Dec 20224.79004.93004.74004.93004.9300176,300
01 Dec 20225.03005.06004.80004.83004.8300163,500
30 Nov 20224.80005.07004.60005.06005.0600873,300
29 Nov 20224.83004.97504.77004.81004.8100237,700
28 Nov 20224.95005.09004.84004.84004.8400201,200
25 Nov 20224.83005.04004.70005.01005.0100137,400
23 Nov 20224.73004.90004.58004.83004.8300289,300
22 Nov 20224.50004.70504.37004.68004.6800328,900
21 Nov 20224.70004.70004.42004.53004.5300406,200
18 Nov 20224.96004.97004.69504.71004.71001,988,000
17 Nov 20224.98005.07004.87004.92004.9200511,200
16 Nov 20225.25005.27004.91005.09005.0900379,300
15 Nov 20225.36005.38005.16005.30005.3000543,500
14 Nov 20225.44005.44005.18005.28005.2800337,100
11 Nov 20225.42005.70005.33005.50005.5000443,100
10 Nov 20225.00005.50004.65005.40005.40001,293,500
09 Nov 20225.04005.06004.66004.70004.7000572,900
08 Nov 20225.32005.33005.02005.03005.0300358,600
07 Nov 20225.42005.50005.23005.27005.2700472,600
04 Nov 20225.52005.62005.32005.43005.4300282,700
03 Nov 20225.65005.76005.43005.45005.4500293,300
02 Nov 20226.00006.03505.73005.75005.7500116,300
01 Nov 20226.16006.24005.95006.00006.0000290,200
31 Oct 20225.73006.05005.61006.01006.0100461,300
28 Oct 20225.60005.81005.52005.79005.7900242,800
27 Oct 20225.66005.89005.47005.57005.5700321,400
26 Oct 20226.07006.07005.57005.57005.5700361,400
25 Oct 20225.62006.05005.59006.05006.0500568,500
24 Oct 20225.72005.77005.32005.59005.5900445,900
21 Oct 20225.75005.82005.17505.66005.66001,680,000
20 Oct 20226.28006.42005.60005.69005.6900595,400
19 Oct 20225.68006.26005.64006.24006.2400459,300
18 Oct 20225.64005.79505.52005.77005.7700583,600
17 Oct 20225.64005.72005.45505.50005.5000551,000
14 Oct 20225.46005.55005.33005.50005.5000379,200
13 Oct 20225.09005.78005.00005.50005.5000433,000
12 Oct 20225.02005.30004.85005.29005.2900215,800
11 Oct 20224.94005.05004.78204.98004.9800307,900
10 Oct 20225.16005.17004.90004.94004.9400312,300
07 Oct 20225.32005.42005.14005.16005.1600369,200
06 Oct 20225.44005.70005.34005.42005.4200430,000
05 Oct 20225.46005.51005.32005.47005.4700240,400
04 Oct 20225.19005.69005.19005.51005.5100640,800
03 Oct 20224.97005.20004.88005.20005.2000500,200
30 Sept 20224.77004.90004.59904.88004.8800468,500
29 Sept 20225.08005.08004.75004.79004.7900815,200
28 Sept 20224.79005.16004.79005.15005.1500593,600
27 Sept 20225.11005.21004.76004.90004.9000635,300
26 Sept 20224.35005.18004.34005.09005.0900749,300
23 Sept 20224.83004.83004.40004.46004.4600792,800
22 Sept 20224.58004.98004.52004.96004.9600798,900
21 Sept 20225.00005.04504.55004.57004.5700642,200
20 Sept 20225.31005.50004.98005.07005.07002,625,100
19 Sept 20225.54005.73005.34005.42005.42002,702,500
16 Sept 20225.50005.97005.38005.74005.74005,555,900
15 Sept 20225.22005.72005.14005.52005.52003,231,300
14 Sept 20225.23005.66005.21005.36005.36003,693,300
13 Sept 20225.11005.35004.99005.28005.2800924,400
12 Sept 20225.16005.64005.06005.13005.13001,010,600
09 Sept 20225.18005.55005.07005.20005.20001,207,800
08 Sept 20224.82005.33004.82005.19005.1900737,300
07 Sept 20225.07005.32004.94004.98004.9800737,900
06 Sept 20224.79005.56004.79005.17005.17001,571,800
02 Sept 20224.60004.81004.51004.68004.6800606,900
01 Sept 20224.56004.66004.45004.60004.6000372,500
31 Aug 20224.65004.79004.59004.74004.7400418,200
30 Aug 20224.60004.66504.50004.60004.6000225,300
29 Aug 20224.48004.66004.48004.56004.5600188,600
26 Aug 20225.05005.05004.53004.53004.5300276,700
25 Aug 20224.97005.09004.91005.01005.0100321,600
24 Aug 20224.72005.00004.70004.86004.8600417,800
23 Aug 20224.76004.85004.51004.70004.7000434,100
22 Aug 20224.65004.83004.59004.81004.8100670,100
19 Aug 20224.80004.91004.62004.73004.7300309,200
18 Aug 20224.80004.93004.76004.92004.9200266,900
17 Aug 20225.00005.00004.78004.81004.8100291,000
16 Aug 20225.00005.10004.90004.98004.9800526,100
15 Aug 20225.55005.65005.08005.13005.1300848,300
12 Aug 20225.71005.80005.47005.58005.5800904,400
11 Aug 20225.61006.05005.57005.71005.7100487,700
10 Aug 20225.19005.68005.19005.60005.6000855,400
09 Aug 20225.05005.17004.87005.10005.1000461,600
08 Aug 20224.92005.20004.92005.02005.0200266,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...