SES AI Corporation (SES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 20 Jul 2022 | 4.8100 | 5.0200 | 4.7100 | 5.0200 | 5.0200 | 424,100 |
| 19 Jul 2022 | 4.9500 | 4.9900 | 4.6850 | 4.7600 | 4.7600 | 336,900 |
| 18 Jul 2022 | 4.9500 | 4.9800 | 4.7600 | 4.8300 | 4.8300 | 356,100 |
| 15 Jul 2022 | 4.6400 | 4.8900 | 4.2900 | 4.8500 | 4.8500 | 416,600 |
| 14 Jul 2022 | 4.5500 | 4.6200 | 4.3300 | 4.4500 | 4.4500 | 495,500 |
| 13 Jul 2022 | 4.2000 | 4.6850 | 4.1450 | 4.6200 | 4.6200 | 503,100 |
| 12 Jul 2022 | 4.3900 | 4.4600 | 4.2000 | 4.2400 | 4.2400 | 336,900 |
| 11 Jul 2022 | 4.6700 | 4.8100 | 4.3000 | 4.4200 | 4.4200 | 417,600 |
| 08 Jul 2022 | 4.4200 | 4.8400 | 4.3500 | 4.7800 | 4.7800 | 485,300 |
| 07 Jul 2022 | 4.1800 | 4.4500 | 4.1800 | 4.4100 | 4.4100 | 260,100 |
| 06 Jul 2022 | 4.1400 | 4.3400 | 4.0300 | 4.1400 | 4.1400 | 260,400 |
| 05 Jul 2022 | 4.0200 | 4.2200 | 3.8600 | 4.2200 | 4.2200 | 432,100 |
| 01 Jul 2022 | 3.9300 | 4.0100 | 3.8500 | 4.0100 | 4.0100 | 236,700 |
| 30 Jun 2022 | 4.1700 | 4.2100 | 3.9000 | 3.9300 | 3.9300 | 599,100 |
| 29 Jun 2022 | 4.2600 | 4.4000 | 4.1600 | 4.3600 | 4.3600 | 1,260,400 |
| 28 Jun 2022 | 4.6300 | 4.7200 | 4.2300 | 4.2600 | 4.2600 | 347,900 |
| 27 Jun 2022 | 4.6200 | 4.8600 | 4.5800 | 4.7000 | 4.7000 | 468,800 |
| 24 Jun 2022 | 4.7900 | 4.8400 | 4.5450 | 4.5500 | 4.5500 | 619,400 |
| 23 Jun 2022 | 5.0900 | 5.0900 | 4.6300 | 4.8400 | 4.8400 | 840,100 |
| 22 Jun 2022 | 4.9000 | 5.1100 | 4.8950 | 4.9900 | 4.9900 | 637,800 |
| 21 Jun 2022 | 4.6200 | 4.9900 | 4.5800 | 4.9800 | 4.9800 | 644,800 |
| 17 Jun 2022 | 4.3400 | 4.6900 | 4.1300 | 4.5600 | 4.5600 | 1,002,400 |
| 16 Jun 2022 | 4.1000 | 4.1600 | 3.8600 | 4.0000 | 4.0000 | 538,400 |
| 15 Jun 2022 | 3.8600 | 4.2300 | 3.8300 | 4.1600 | 4.1600 | 696,400 |
| 14 Jun 2022 | 3.8700 | 4.0400 | 3.6100 | 3.7100 | 3.7100 | 766,300 |
| 13 Jun 2022 | 4.2900 | 4.3200 | 3.7050 | 3.7200 | 3.7200 | 1,344,900 |
| 10 Jun 2022 | 4.7400 | 4.7500 | 4.3000 | 4.3100 | 4.3100 | 1,170,300 |
| 09 Jun 2022 | 5.0100 | 5.1700 | 4.8000 | 4.8000 | 4.8000 | 512,200 |
| 08 Jun 2022 | 5.1700 | 5.2800 | 4.9800 | 5.0700 | 5.0700 | 825,600 |
| 07 Jun 2022 | 4.9600 | 5.4080 | 4.8500 | 5.3200 | 5.3200 | 1,219,300 |
| 06 Jun 2022 | 5.9300 | 5.9500 | 4.7010 | 4.9600 | 4.9600 | 2,991,100 |
| 03 Jun 2022 | 6.6000 | 6.7700 | 5.8600 | 6.0800 | 6.0800 | 445,100 |
| 02 Jun 2022 | 6.4600 | 6.7000 | 6.3600 | 6.6200 | 6.6200 | 366,300 |
| 01 Jun 2022 | 6.7800 | 6.9100 | 6.2700 | 6.4800 | 6.4800 | 543,300 |
| 31 May 2022 | 6.9900 | 7.1200 | 6.5400 | 6.7800 | 6.7800 | 1,949,700 |
| 27 May 2022 | 6.8600 | 7.1700 | 6.7800 | 7.0000 | 7.0000 | 566,500 |
| 26 May 2022 | 6.7800 | 7.2100 | 6.6200 | 6.8000 | 6.8000 | 323,000 |
| 25 May 2022 | 6.5600 | 6.9000 | 6.5600 | 6.7600 | 6.7600 | 295,300 |
| 24 May 2022 | 7.0600 | 7.1900 | 6.5100 | 6.5500 | 6.5500 | 525,400 |
| 23 May 2022 | 7.5100 | 7.6400 | 7.1100 | 7.2500 | 7.2500 | 659,000 |
| 20 May 2022 | 7.1400 | 7.7900 | 7.1100 | 7.4900 | 7.4900 | 2,439,000 |
| 19 May 2022 | 6.6300 | 7.2300 | 6.6300 | 7.1300 | 7.1300 | 875,600 |
| 18 May 2022 | 6.8400 | 7.2400 | 6.6900 | 6.8400 | 6.8400 | 974,600 |
| 17 May 2022 | 6.2200 | 7.0800 | 6.1100 | 6.9600 | 6.9600 | 1,128,000 |
| 16 May 2022 | 6.0100 | 6.4700 | 5.8500 | 6.0600 | 6.0600 | 716,300 |
| 13 May 2022 | 5.5100 | 6.3330 | 5.4100 | 5.9600 | 5.9600 | 972,600 |
| 12 May 2022 | 4.6800 | 5.5300 | 4.4850 | 5.2700 | 5.2700 | 875,800 |
| 11 May 2022 | 4.8800 | 4.9890 | 4.6000 | 4.6400 | 4.6400 | 926,700 |
| 10 May 2022 | 5.3300 | 5.4100 | 4.7300 | 4.7500 | 4.7500 | 620,100 |
| 09 May 2022 | 5.9000 | 5.9400 | 5.2000 | 5.2100 | 5.2100 | 432,600 |
| 06 May 2022 | 6.2000 | 6.2700 | 5.8900 | 5.9900 | 5.9900 | 309,300 |
| 05 May 2022 | 6.4800 | 6.5400 | 6.1000 | 6.2300 | 6.2300 | 416,400 |
| 04 May 2022 | 6.2700 | 6.5300 | 6.0700 | 6.5300 | 6.5300 | 353,700 |
| 03 May 2022 | 6.0900 | 6.3800 | 5.9400 | 6.2900 | 6.2900 | 420,100 |
| 02 May 2022 | 6.3800 | 6.4500 | 5.9800 | 6.0500 | 6.0500 | 455,400 |
| 29 Apr 2022 | 6.6300 | 6.8650 | 6.3300 | 6.4400 | 6.4400 | 388,100 |
| 28 Apr 2022 | 7.0000 | 7.1000 | 6.4500 | 6.5300 | 6.5300 | 786,200 |
| 27 Apr 2022 | 7.2600 | 7.5600 | 7.2600 | 7.3700 | 7.3700 | 367,200 |
| 26 Apr 2022 | 7.9100 | 8.0500 | 7.2300 | 7.2700 | 7.2700 | 456,800 |
| 25 Apr 2022 | 7.9300 | 7.9700 | 7.3500 | 7.8000 | 7.8000 | 554,500 |
| 22 Apr 2022 | 8.2000 | 8.5900 | 7.8000 | 8.0000 | 8.0000 | 272,700 |
| 21 Apr 2022 | 8.0900 | 8.4150 | 7.7300 | 8.3200 | 8.3200 | 487,500 |
| 20 Apr 2022 | 8.2000 | 8.2500 | 7.9850 | 8.0800 | 8.0800 | 264,300 |
| 19 Apr 2022 | 8.9500 | 9.0200 | 8.0600 | 8.2100 | 8.2100 | 590,200 |
| 18 Apr 2022 | 8.9500 | 9.5000 | 8.5900 | 9.1000 | 9.1000 | 589,800 |
| 14 Apr 2022 | 8.9900 | 9.0800 | 8.7000 | 8.9500 | 8.9500 | 444,200 |
| 13 Apr 2022 | 8.3100 | 9.0800 | 8.2000 | 9.0100 | 9.0100 | 667,000 |
| 12 Apr 2022 | 8.3400 | 8.7400 | 8.2300 | 8.4900 | 8.4900 | 472,400 |
| 11 Apr 2022 | 8.1700 | 8.5400 | 7.6700 | 8.3300 | 8.3300 | 536,100 |
| 08 Apr 2022 | 8.2900 | 8.4600 | 7.7650 | 8.2100 | 8.2100 | 445,500 |
| 07 Apr 2022 | 8.6200 | 8.6620 | 7.8800 | 8.2800 | 8.2800 | 328,400 |
| 06 Apr 2022 | 8.8300 | 9.0200 | 8.3400 | 8.6500 | 8.6500 | 323,700 |
| 05 Apr 2022 | 8.7400 | 9.2250 | 8.4700 | 8.9300 | 8.9300 | 448,400 |
| 04 Apr 2022 | 9.2500 | 9.4000 | 8.5100 | 8.6900 | 8.6900 | 505,800 |
| 01 Apr 2022 | 9.0000 | 9.6200 | 8.8600 | 9.3400 | 9.3400 | 623,700 |
| 31 Mar 2022 | 8.7100 | 9.1350 | 8.3500 | 9.0500 | 9.0500 | 714,400 |
| 30 Mar 2022 | 8.9200 | 8.9850 | 7.9010 | 8.7600 | 8.7600 | 3,393,900 |
| 29 Mar 2022 | 9.5200 | 9.7500 | 8.9700 | 9.1200 | 9.1200 | 714,300 |
| 28 Mar 2022 | 9.9000 | 10.0000 | 9.2200 | 9.5300 | 9.5300 | 1,066,400 |
| 25 Mar 2022 | 9.9200 | 10.1500 | 9.4300 | 9.9000 | 9.9000 | 1,247,100 |
| 24 Mar 2022 | 9.0600 | 10.1800 | 8.7500 | 10.0100 | 10.0100 | 2,675,300 |
| 23 Mar 2022 | 7.8000 | 8.7400 | 7.7500 | 8.3100 | 8.3100 | 886,700 |
| 22 Mar 2022 | 7.5200 | 8.0300 | 7.5000 | 7.8600 | 7.8600 | 698,400 |
| 21 Mar 2022 | 7.3000 | 7.8000 | 7.0300 | 7.4600 | 7.4600 | 1,286,800 |
| 18 Mar 2022 | 7.0000 | 7.7300 | 6.8200 | 7.2000 | 7.2000 | 6,290,500 |
| 17 Mar 2022 | 6.6600 | 7.3900 | 6.6600 | 6.9700 | 6.9700 | 654,500 |
| 16 Mar 2022 | 6.4800 | 7.2400 | 6.4800 | 6.9800 | 6.9800 | 711,200 |
| 15 Mar 2022 | 5.8200 | 6.5100 | 5.8200 | 6.3900 | 6.3900 | 608,400 |
| *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.
