SES AI Corporation (SES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 3.9800 | 4.0000 | 3.7700 | 3.8000 | 3.8000 | 606,000 |
| 08 Dec 2022 | 3.9900 | 4.2580 | 3.9400 | 3.9800 | 3.9800 | 354,500 |
| 07 Dec 2022 | 4.2000 | 4.3500 | 3.9000 | 3.9300 | 3.9300 | 415,900 |
| 06 Dec 2022 | 4.3500 | 4.4800 | 4.2800 | 4.2800 | 4.2800 | 422,300 |
| 05 Dec 2022 | 4.8800 | 4.9000 | 4.3900 | 4.4000 | 4.4000 | 486,100 |
| 02 Dec 2022 | 4.7900 | 4.9300 | 4.7400 | 4.9300 | 4.9300 | 176,300 |
| 01 Dec 2022 | 5.0300 | 5.0600 | 4.8000 | 4.8300 | 4.8300 | 163,500 |
| 30 Nov 2022 | 4.8000 | 5.0700 | 4.6000 | 5.0600 | 5.0600 | 873,300 |
| 29 Nov 2022 | 4.8300 | 4.9750 | 4.7700 | 4.8100 | 4.8100 | 237,700 |
| 28 Nov 2022 | 4.9500 | 5.0900 | 4.8400 | 4.8400 | 4.8400 | 201,200 |
| 25 Nov 2022 | 4.8300 | 5.0400 | 4.7000 | 5.0100 | 5.0100 | 137,400 |
| 23 Nov 2022 | 4.7300 | 4.9000 | 4.5800 | 4.8300 | 4.8300 | 289,300 |
| 22 Nov 2022 | 4.5000 | 4.7050 | 4.3700 | 4.6800 | 4.6800 | 328,900 |
| 21 Nov 2022 | 4.7000 | 4.7000 | 4.4200 | 4.5300 | 4.5300 | 406,200 |
| 18 Nov 2022 | 4.9600 | 4.9700 | 4.6950 | 4.7100 | 4.7100 | 1,988,000 |
| 17 Nov 2022 | 4.9800 | 5.0700 | 4.8700 | 4.9200 | 4.9200 | 511,200 |
| 16 Nov 2022 | 5.2500 | 5.2700 | 4.9100 | 5.0900 | 5.0900 | 379,300 |
| 15 Nov 2022 | 5.3600 | 5.3800 | 5.1600 | 5.3000 | 5.3000 | 543,500 |
| 14 Nov 2022 | 5.4400 | 5.4400 | 5.1800 | 5.2800 | 5.2800 | 337,100 |
| 11 Nov 2022 | 5.4200 | 5.7000 | 5.3300 | 5.5000 | 5.5000 | 443,100 |
| 10 Nov 2022 | 5.0000 | 5.5000 | 4.6500 | 5.4000 | 5.4000 | 1,293,500 |
| 09 Nov 2022 | 5.0400 | 5.0600 | 4.6600 | 4.7000 | 4.7000 | 572,900 |
| 08 Nov 2022 | 5.3200 | 5.3300 | 5.0200 | 5.0300 | 5.0300 | 358,600 |
| 07 Nov 2022 | 5.4200 | 5.5000 | 5.2300 | 5.2700 | 5.2700 | 472,600 |
| 04 Nov 2022 | 5.5200 | 5.6200 | 5.3200 | 5.4300 | 5.4300 | 282,700 |
| 03 Nov 2022 | 5.6500 | 5.7600 | 5.4300 | 5.4500 | 5.4500 | 293,300 |
| 02 Nov 2022 | 6.0000 | 6.0350 | 5.7300 | 5.7500 | 5.7500 | 116,300 |
| 01 Nov 2022 | 6.1600 | 6.2400 | 5.9500 | 6.0000 | 6.0000 | 290,200 |
| 31 Oct 2022 | 5.7300 | 6.0500 | 5.6100 | 6.0100 | 6.0100 | 461,300 |
| 28 Oct 2022 | 5.6000 | 5.8100 | 5.5200 | 5.7900 | 5.7900 | 242,800 |
| 27 Oct 2022 | 5.6600 | 5.8900 | 5.4700 | 5.5700 | 5.5700 | 321,400 |
| 26 Oct 2022 | 6.0700 | 6.0700 | 5.5700 | 5.5700 | 5.5700 | 361,400 |
| 25 Oct 2022 | 5.6200 | 6.0500 | 5.5900 | 6.0500 | 6.0500 | 568,500 |
| 24 Oct 2022 | 5.7200 | 5.7700 | 5.3200 | 5.5900 | 5.5900 | 445,900 |
| 21 Oct 2022 | 5.7500 | 5.8200 | 5.1750 | 5.6600 | 5.6600 | 1,680,000 |
| 20 Oct 2022 | 6.2800 | 6.4200 | 5.6000 | 5.6900 | 5.6900 | 595,400 |
| 19 Oct 2022 | 5.6800 | 6.2600 | 5.6400 | 6.2400 | 6.2400 | 459,300 |
| 18 Oct 2022 | 5.6400 | 5.7950 | 5.5200 | 5.7700 | 5.7700 | 583,600 |
| 17 Oct 2022 | 5.6400 | 5.7200 | 5.4550 | 5.5000 | 5.5000 | 551,000 |
| 14 Oct 2022 | 5.4600 | 5.5500 | 5.3300 | 5.5000 | 5.5000 | 379,200 |
| 13 Oct 2022 | 5.0900 | 5.7800 | 5.0000 | 5.5000 | 5.5000 | 433,000 |
| 12 Oct 2022 | 5.0200 | 5.3000 | 4.8500 | 5.2900 | 5.2900 | 215,800 |
| 11 Oct 2022 | 4.9400 | 5.0500 | 4.7820 | 4.9800 | 4.9800 | 307,900 |
| 10 Oct 2022 | 5.1600 | 5.1700 | 4.9000 | 4.9400 | 4.9400 | 312,300 |
| 07 Oct 2022 | 5.3200 | 5.4200 | 5.1400 | 5.1600 | 5.1600 | 369,200 |
| 06 Oct 2022 | 5.4400 | 5.7000 | 5.3400 | 5.4200 | 5.4200 | 430,000 |
| 05 Oct 2022 | 5.4600 | 5.5100 | 5.3200 | 5.4700 | 5.4700 | 240,400 |
| 04 Oct 2022 | 5.1900 | 5.6900 | 5.1900 | 5.5100 | 5.5100 | 640,800 |
| 03 Oct 2022 | 4.9700 | 5.2000 | 4.8800 | 5.2000 | 5.2000 | 500,200 |
| 30 Sept 2022 | 4.7700 | 4.9000 | 4.5990 | 4.8800 | 4.8800 | 468,500 |
| 29 Sept 2022 | 5.0800 | 5.0800 | 4.7500 | 4.7900 | 4.7900 | 815,200 |
| 28 Sept 2022 | 4.7900 | 5.1600 | 4.7900 | 5.1500 | 5.1500 | 593,600 |
| 27 Sept 2022 | 5.1100 | 5.2100 | 4.7600 | 4.9000 | 4.9000 | 635,300 |
| 26 Sept 2022 | 4.3500 | 5.1800 | 4.3400 | 5.0900 | 5.0900 | 749,300 |
| 23 Sept 2022 | 4.8300 | 4.8300 | 4.4000 | 4.4600 | 4.4600 | 792,800 |
| 22 Sept 2022 | 4.5800 | 4.9800 | 4.5200 | 4.9600 | 4.9600 | 798,900 |
| 21 Sept 2022 | 5.0000 | 5.0450 | 4.5500 | 4.5700 | 4.5700 | 642,200 |
| 20 Sept 2022 | 5.3100 | 5.5000 | 4.9800 | 5.0700 | 5.0700 | 2,625,100 |
| 19 Sept 2022 | 5.5400 | 5.7300 | 5.3400 | 5.4200 | 5.4200 | 2,702,500 |
| 16 Sept 2022 | 5.5000 | 5.9700 | 5.3800 | 5.7400 | 5.7400 | 5,555,900 |
| 15 Sept 2022 | 5.2200 | 5.7200 | 5.1400 | 5.5200 | 5.5200 | 3,231,300 |
| 14 Sept 2022 | 5.2300 | 5.6600 | 5.2100 | 5.3600 | 5.3600 | 3,693,300 |
| 13 Sept 2022 | 5.1100 | 5.3500 | 4.9900 | 5.2800 | 5.2800 | 924,400 |
| 12 Sept 2022 | 5.1600 | 5.6400 | 5.0600 | 5.1300 | 5.1300 | 1,010,600 |
| 09 Sept 2022 | 5.1800 | 5.5500 | 5.0700 | 5.2000 | 5.2000 | 1,207,800 |
| 08 Sept 2022 | 4.8200 | 5.3300 | 4.8200 | 5.1900 | 5.1900 | 737,300 |
| 07 Sept 2022 | 5.0700 | 5.3200 | 4.9400 | 4.9800 | 4.9800 | 737,900 |
| 06 Sept 2022 | 4.7900 | 5.5600 | 4.7900 | 5.1700 | 5.1700 | 1,571,800 |
| 02 Sept 2022 | 4.6000 | 4.8100 | 4.5100 | 4.6800 | 4.6800 | 606,900 |
| 01 Sept 2022 | 4.5600 | 4.6600 | 4.4500 | 4.6000 | 4.6000 | 372,500 |
| 31 Aug 2022 | 4.6500 | 4.7900 | 4.5900 | 4.7400 | 4.7400 | 418,200 |
| 30 Aug 2022 | 4.6000 | 4.6650 | 4.5000 | 4.6000 | 4.6000 | 225,300 |
| 29 Aug 2022 | 4.4800 | 4.6600 | 4.4800 | 4.5600 | 4.5600 | 188,600 |
| 26 Aug 2022 | 5.0500 | 5.0500 | 4.5300 | 4.5300 | 4.5300 | 276,700 |
| 25 Aug 2022 | 4.9700 | 5.0900 | 4.9100 | 5.0100 | 5.0100 | 321,600 |
| 24 Aug 2022 | 4.7200 | 5.0000 | 4.7000 | 4.8600 | 4.8600 | 417,800 |
| 23 Aug 2022 | 4.7600 | 4.8500 | 4.5100 | 4.7000 | 4.7000 | 434,100 |
| 22 Aug 2022 | 4.6500 | 4.8300 | 4.5900 | 4.8100 | 4.8100 | 670,100 |
| 19 Aug 2022 | 4.8000 | 4.9100 | 4.6200 | 4.7300 | 4.7300 | 309,200 |
| 18 Aug 2022 | 4.8000 | 4.9300 | 4.7600 | 4.9200 | 4.9200 | 266,900 |
| 17 Aug 2022 | 5.0000 | 5.0000 | 4.7800 | 4.8100 | 4.8100 | 291,000 |
| 16 Aug 2022 | 5.0000 | 5.1000 | 4.9000 | 4.9800 | 4.9800 | 526,100 |
| 15 Aug 2022 | 5.5500 | 5.6500 | 5.0800 | 5.1300 | 5.1300 | 848,300 |
| 12 Aug 2022 | 5.7100 | 5.8000 | 5.4700 | 5.5800 | 5.5800 | 904,400 |
| 11 Aug 2022 | 5.6100 | 6.0500 | 5.5700 | 5.7100 | 5.7100 | 487,700 |
| 10 Aug 2022 | 5.1900 | 5.6800 | 5.1900 | 5.6000 | 5.6000 | 855,400 |
| 09 Aug 2022 | 5.0500 | 5.1700 | 4.8700 | 5.1000 | 5.1000 | 461,600 |
| 08 Aug 2022 | 4.9200 | 5.2000 | 4.9200 | 5.0200 | 5.0200 | 266,800 |
| 05 Aug 2022 | 4.9800 | 5.0400 | 4.7800 | 4.8900 | 4.8900 | 256,900 |
| 04 Aug 2022 | 5.0800 | 5.1900 | 4.9650 | 5.0000 | 5.0000 | 450,200 |
| 03 Aug 2022 | 4.5900 | 5.1500 | 4.4600 | 5.1500 | 5.1500 | 513,400 |
| 02 Aug 2022 | 4.4000 | 4.6270 | 4.3500 | 4.6000 | 4.6000 | 417,100 |
| 01 Aug 2022 | 4.6100 | 4.6300 | 4.3300 | 4.4200 | 4.4200 | 451,200 |
| 29 Jul 2022 | 4.6500 | 5.0700 | 4.5200 | 4.6100 | 4.6100 | 695,700 |
| 28 Jul 2022 | 4.3300 | 4.5500 | 4.3300 | 4.5500 | 4.5500 | 375,500 |
| 27 Jul 2022 | 4.2700 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 380,700 |
| 26 Jul 2022 | 4.6500 | 4.6500 | 4.1900 | 4.2300 | 4.2300 | 427,200 |
| 25 Jul 2022 | 4.7300 | 4.8600 | 4.6500 | 4.6600 | 4.6600 | 274,100 |
| 22 Jul 2022 | 5.1500 | 5.1600 | 4.6000 | 4.6800 | 4.6800 | 307,400 |
| 21 Jul 2022 | 5.0200 | 5.1400 | 4.8100 | 5.1200 | 5.1200 | 288,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
