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 )

1.260 -0.010 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.990 7.120 6.540 6.780 1,949,681 -0.22(-3.14%)
May 27, 2022 6.860 7.170 6.780 7.000 566,482 +0.20(+2.94%)
May 26, 2022 6.780 7.210 6.620 6.800 322,960 +0.04(+0.59%)
May 25, 2022 6.560 6.900 6.560 6.760 295,339 +0.21(+3.21%)
May 24, 2022 7.060 7.060 6.510 6.550 525,363 -0.70(-9.66%)
May 23, 2022 7.510 7.640 7.110 7.250 659,042 -0.24(-3.20%)
May 20, 2022 7.140 7.790 7.110 7.490 2,438,930 +0.36(+5.05%)
May 19, 2022 6.630 7.230 6.630 7.130 875,604 +0.29(+4.24%)
May 18, 2022 6.840 7.240 6.690 6.840 974,624 -0.12(-1.72%)
May 17, 2022 6.220 7.080 6.160 6.960 1,127,958 +0.90(+14.85%)
May 16, 2022 6.010 6.470 5.850 6.060 716,304 +0.10(+1.68%)
May 13, 2022 5.510 6.333 5.410 5.960 972,625 +0.69(+13.09%)
May 12, 2022 4.680 5.530 4.485 5.270 875,825 +0.63(+13.58%)
May 11, 2022 4.880 4.989 4.600 4.640 926,747 -0.11(-2.32%)
May 10, 2022 5.330 5.410 4.730 4.750 620,083 -0.46(-8.83%)
May 09, 2022 5.900 5.940 5.200 5.210 432,607 -0.78(-13.02%)
May 06, 2022 6.200 6.270 5.890 5.990 309,301 -0.24(-3.85%)
May 05, 2022 6.480 6.540 6.100 6.230 416,381 -0.30(-4.59%)
May 04, 2022 6.270 6.530 6.070 6.530 353,692 +0.24(+3.82%)
May 03, 2022 6.090 6.380 5.940 6.290 420,285 +0.24(+3.97%)
May 02, 2022 6.380 6.450 5.980 6.050 455,431 -0.39(-6.06%)
Apr 29, 2022 6.630 6.865 6.330 6.440 388,079 -0.09(-1.38%)
Apr 28, 2022 7.000 7.100 6.450 6.530 786,251 -0.84(-11.40%)
Apr 27, 2022 7.260 7.560 7.260 7.370 366,665 +0.10(+1.38%)
Apr 26, 2022 7.910 8.050 7.230 7.270 456,920 -0.53(-6.79%)
Apr 25, 2022 7.930 7.970 7.350 7.800 554,484 -0.20(-2.50%)
Apr 22, 2022 8.200 8.590 7.800 8.000 272,738 -0.32(-3.85%)
Apr 21, 2022 8.090 8.415 7.730 8.320 487,475 +0.24(+2.97%)
Apr 20, 2022 8.200 8.250 7.985 8.080 264,316 -0.13(-1.58%)
Apr 19, 2022 8.950 9.020 8.060 8.210 590,207 -0.89(-9.78%)
Apr 18, 2022 8.950 9.500 8.590 9.100 589,837 +0.15(+1.68%)
Apr 14, 2022 8.990 9.080 8.700 8.950 444,296 -0.06(-0.67%)
Apr 13, 2022 8.310 9.080 8.200 9.010 667,006 +0.52(+6.12%)
Apr 12, 2022 8.340 8.740 8.230 8.490 472,437 +0.16(+1.92%)
Apr 11, 2022 8.170 8.540 7.670 8.330 536,082 +0.12(+1.46%)
Apr 08, 2022 8.290 8.460 7.765 8.210 445,491 -0.07(-0.85%)
Apr 07, 2022 8.620 8.662 7.880 8.280 328,384 -0.37(-4.28%)
Apr 06, 2022 8.830 9.020 8.340 8.650 323,674 -0.28(-3.14%)
Apr 05, 2022 8.740 9.225 8.470 8.930 448,412 +0.24(+2.76%)
Apr 04, 2022 9.250 9.400 8.510 8.690 506,412 -0.65(-6.96%)
Apr 01, 2022 9.000 9.620 8.860 9.340 623,696 +0.29(+3.20%)
Mar 31, 2022 8.710 9.135 8.350 9.050 714,443 +0.29(+3.31%)
Mar 30, 2022 8.920 8.985 7.901 8.760 3,392,663 -0.36(-3.95%)
Mar 29, 2022 9.520 9.750 8.970 9.120 714,446 -0.41(-4.30%)
Mar 28, 2022 9.900 10.00 9.220 9.530 1,066,412 -0.37(-3.74%)
Mar 25, 2022 9.920 10.15 9.430 9.900 1,248,176 -0.11(-1.10%)
Mar 24, 2022 9.060 10.18 8.750 10.01 2,675,078 +1.70(+20.46%)
Mar 23, 2022 7.800 8.740 7.750 8.310 886,694 +0.45(+5.73%)
Mar 22, 2022 7.520 8.030 7.500 7.860 698,359 +0.40(+5.36%)
Mar 21, 2022 7.300 7.800 7.030 7.460 1,286,765 +0.26(+3.61%)
Mar 18, 2022 7.000 7.730 6.820 7.200 6,290,540 +0.23(+3.30%)
Mar 17, 2022 6.660 7.390 6.660 6.970 654,494 -0.01(-0.14%)
Mar 16, 2022 6.480 7.240 6.480 6.980 711,170 +0.59(+9.23%)
Mar 15, 2022 5.820 6.510 5.820 6.390 608,435 +0.46(+7.76%)
Mar 14, 2022 6.800 6.810 5.850 5.930 483,496 -0.91(-13.30%)
Mar 11, 2022 7.010 7.652 6.810 6.840 583,181 -0.08(-1.16%)
Mar 10, 2022 6.310 7.180 6.260 6.920 855,113 +0.51(+7.96%)
Mar 09, 2022 6.160 6.640 5.940 6.410 669,280 +0.34(+5.60%)
Mar 08, 2022 5.340 6.680 5.290 6.070 1,441,586 +0.39(+6.87%)
Mar 07, 2022 4.700 5.940 4.560 5.680 1,642,888 +1.28(+29.09%)
Mar 04, 2022 4.460 4.540 4.300 4.400 372,537 -0.09(-2.00%)
Mar 03, 2022 4.650 4.840 4.460 4.490 200,368 -0.13(-2.81%)
Mar 02, 2022 4.760 4.800 4.550 4.620 213,398 -0.09(-1.91%)
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.