Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ses Ai Corp (NY: SES )

1.250 -0.050 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.080 3.210 3.050 3.140 561,959 +0.09(+2.95%)
Jul 28, 2023 2.870 3.050 2.820 3.050 577,922 +0.24(+8.54%)
Jul 27, 2023 2.880 2.971 2.770 2.810 527,018 +0.00(+0.00%)
Jul 26, 2023 2.880 2.900 2.700 2.810 629,697 -0.07(-2.43%)
Jul 25, 2023 3.040 3.150 2.855 2.880 522,409 -0.16(-5.26%)
Jul 24, 2023 3.010 3.125 2.960 3.040 798,731 +0.05(+1.67%)
Jul 21, 2023 3.120 3.150 2.895 2.990 642,392 -0.09(-2.92%)
Jul 20, 2023 2.880 3.110 2.830 3.080 686,168 +0.19(+6.57%)
Jul 19, 2023 2.900 2.965 2.770 2.890 882,008 +0.00(+0.00%)
Jul 18, 2023 2.730 2.980 2.730 2.890 768,052 +0.16(+5.86%)
Jul 17, 2023 2.600 2.750 2.540 2.730 917,681 +0.13(+5.00%)
Jul 14, 2023 2.710 2.730 2.580 2.600 851,392 -0.16(-5.80%)
Jul 13, 2023 2.810 2.845 2.730 2.760 970,035 +0.00(+0.00%)
Jul 12, 2023 2.810 2.840 2.730 2.760 615,829 +0.01(+0.36%)
Jul 11, 2023 2.700 2.800 2.620 2.750 643,252 +0.10(+3.77%)
Jul 10, 2023 2.880 2.920 2.640 2.650 1,299,597 -0.21(-7.34%)
Jul 07, 2023 2.460 2.870 2.460 2.860 1,655,618 +0.39(+15.79%)
Jul 06, 2023 2.410 2.480 2.230 2.470 920,119 +0.01(+0.41%)
Jul 05, 2023 2.450 2.510 2.380 2.460 835,793 +0.01(+0.41%)
Jul 03, 2023 2.480 2.640 2.450 2.450 622,626 +0.01(+0.41%)
Jun 30, 2023 2.440 2.510 2.390 2.440 1,194,764 +0.03(+1.24%)
Jun 29, 2023 2.510 2.600 2.330 2.410 3,388,314 -0.11(-4.37%)
Jun 28, 2023 2.370 2.590 2.370 2.520 2,239,075 +0.11(+4.56%)
Jun 27, 2023 2.170 2.449 2.110 2.410 3,048,739 +0.20(+9.05%)
Jun 26, 2023 1.950 2.210 1.910 2.210 2,586,590 +0.22(+11.06%)
Jun 23, 2023 2.000 2.060 1.800 1.990 15,923,774 +0.03(+1.53%)
Jun 22, 2023 2.100 2.110 1.910 1.960 1,009,087 -0.17(-7.98%)
Jun 21, 2023 1.990 2.135 1.940 2.130 1,026,957 +0.11(+5.45%)
Jun 20, 2023 1.920 2.020 1.860 2.020 942,575 +0.12(+6.32%)
Jun 16, 2023 1.970 2.010 1.890 1.900 1,655,182 -0.07(-3.55%)
Jun 15, 2023 1.980 2.025 1.930 1.970 828,534 -0.05(-2.48%)
Jun 14, 2023 2.090 2.120 1.980 2.020 641,266 -0.07(-3.35%)
Jun 13, 2023 2.120 2.170 2.062 2.090 993,691 -0.02(-0.95%)
Jun 12, 2023 1.990 2.110 1.860 2.110 945,012 +0.12(+6.03%)
Jun 09, 2023 1.940 2.000 1.870 1.990 943,219 +0.08(+4.19%)
Jun 08, 2023 2.060 2.080 1.890 1.910 994,949 -0.21(-9.91%)
Jun 07, 2023 2.160 2.225 2.030 2.120 850,397 +0.01(+0.47%)
Jun 06, 2023 1.900 2.145 1.840 2.110 854,292 +0.21(+11.05%)
Jun 05, 2023 1.950 2.040 1.890 1.900 730,615 +0.01(+0.53%)
Jun 02, 2023 1.710 1.890 1.650 1.890 863,316 +0.20(+11.83%)
Jun 01, 2023 1.530 1.700 1.500 1.690 1,035,243 +0.18(+11.92%)
May 31, 2023 1.500 1.540 1.480 1.510 802,214 -0.04(-2.58%)
May 30, 2023 1.570 1.580 1.510 1.550 775,907 +0.06(+4.03%)
May 26, 2023 1.460 1.530 1.450 1.490 504,126 +0.03(+2.05%)
May 25, 2023 1.520 1.540 1.410 1.460 452,009 -0.01(-0.68%)
May 24, 2023 1.470 1.500 1.435 1.470 417,087 -0.04(-2.65%)
May 23, 2023 1.570 1.660 1.510 1.510 906,349 -0.09(-5.63%)
May 22, 2023 1.500 1.650 1.480 1.600 864,931 +0.14(+9.59%)
May 19, 2023 1.470 1.505 1.420 1.460 1,464,281 +0.02(+1.39%)
May 18, 2023 1.460 1.530 1.430 1.440 854,784 -0.04(-2.70%)
May 17, 2023 1.400 1.490 1.330 1.480 672,373 +0.10(+7.25%)
May 16, 2023 1.480 1.480 1.350 1.380 707,187 -0.10(-6.76%)
May 15, 2023 1.540 1.540 1.460 1.480 584,481 -0.05(-3.27%)
May 12, 2023 1.630 1.680 1.520 1.530 598,182 -0.13(-7.83%)
May 11, 2023 1.620 1.680 1.510 1.660 1,112,915 -0.05(-2.92%)
May 10, 2023 1.720 1.840 1.680 1.710 920,775 +0.06(+3.64%)
May 09, 2023 1.600 1.820 1.590 1.650 1,150,849 +0.09(+5.77%)
May 08, 2023 1.510 1.590 1.480 1.560 993,616 +0.07(+4.70%)
May 05, 2023 1.430 1.520 1.410 1.490 874,131 +0.05(+3.47%)
May 04, 2023 1.500 1.510 1.420 1.440 844,150 -0.06(-4.00%)
May 03, 2023 1.500 1.575 1.470 1.500 942,884 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.490 1.490 882,745 -0.08(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.