S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
SES AI Corporation (SES.WS)
SES AI Corporation (SES.WS) Historical

SES.WS SES AI Corporation

0.0497

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SES.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.0497	0.00	0.00%	0.0497	0.0497	0.0497	233
Jun 06 2024	0.0497	-0.0079	-13.72%	0.0497	0.0497	0.0497	170
Jun 05 2024	0.0576	0.00	0.00%	0.0576	0.0576	0.0576	0
Jun 04 2024	0.0576	-0.0118	-17.00%	0.0576	0.0576	0.0576	100
Jun 03 2024	0.0694	0.0193	38.52%	0.0501	0.0694	0.0501	1,974
May 31 2024	0.0501	-0.0099	-16.50%	0.0551	0.0589	0.05	1,100
May 30 2024	0.06	0.01	20.00%	0.06	0.06	0.06	1,250
May 29 2024	0.05	0.0001	0.20%	0.0498	0.05	0.0431	1,717
May 28 2024	0.0499	0.00	0.00%	0.049899	0.05	0.0431	1,720
May 24 2024	0.0499	-0.0021	-4.04%	0.052	0.052	0.0431	7,934
May 23 2024	0.052	-0.0009	-1.70%	0.0432	0.052	0.0432	1,171
May 22 2024	0.0529	-0.0021	-3.82%	0.0519	0.053935	0.050813	19,636
May 21 2024	0.055	0.00	0.00%	0.0538	0.055	0.0538	99
May 20 2024	0.055	0.00635	13.04%	0.055	0.055	0.055	100
May 17 2024	0.048655	-0.00195	-3.84%	0.0548	0.06	0.0418	13,448
May 16 2024	0.0506	0.00	0.00%	0.054	0.054	0.0506	200
May 15 2024	0.0506	0.0026	5.42%	0.0434	0.056	0.043	3,735
May 14 2024	0.048	-0.0043	-8.22%	0.0499	0.057	0.0421	15,387
May 13 2024	0.0523	0.0111	26.94%	0.0415	0.0523	0.0415	295
May 10 2024	0.041201	-0.0039	-8.65%	0.059	0.0598	0.04	36,770
May 09 2024	0.045101	-0.0162	-26.43%	0.0559	0.0613	0.0425	12,829
May 08 2024	0.0613	0.0175	39.95%	0.0445	0.075	0.041	53,898
May 07 2024	0.0438	-0.0116	-20.94%	0.0454	0.065	0.0435	795
May 06 2024	0.0554	0.0121	27.94%	0.0685	0.0692	0.0415	25,080
May 03 2024	0.0433	-0.0066	-13.23%	0.0434	0.0745	0.0433	3,900
May 02 2024	0.0499	-0.0239	-32.38%	0.0501	0.075	0.0421	44,075
May 01 2024	0.0738	0.0063	9.33%	0.068	0.0749	0.0421	5,313
Apr 30 2024	0.0675	0.0175	35.00%	0.0414	0.075	0.0413	19,710
Apr 29 2024	0.05	-0.0143	-22.24%	0.05005	0.059	0.0411	10,834
Apr 26 2024	0.0643	0.0153	31.22%	0.049	0.0643	0.0405	10,100
Apr 25 2024	0.049	0.0001	0.20%	0.0489	0.049	0.0405	4,427
Apr 24 2024	0.0489	-0.001	-2.00%	0.0404	0.05	0.0404	12,639
Apr 23 2024	0.0499	0.0054	12.13%	0.0445	0.05	0.04	17,406
Apr 22 2024	0.0445	0.0045	11.25%	0.0486	0.049	0.0403	6,228
Apr 19 2024	0.04	-0.011	-21.57%	0.0598	0.065	0.04	56,140
Apr 18 2024	0.051	0.00	0.00%	0.051	0.051	0.051	0
Apr 17 2024	0.051	-0.019	-27.14%	0.08	0.0811	0.051	1,531
Apr 16 2024	0.07	0.00	0.00%	0.08	0.08	0.07	20
Apr 15 2024	0.07	0.03	75.00%	0.075	0.075	0.07	7,349
Apr 12 2024	0.04	-0.0032	-7.41%	0.04	0.04	0.04	1,300
Apr 11 2024	0.0432	0.00	0.00%	0.0432	0.0432	0.0432	118
Apr 10 2024	0.0432	0.0095	28.19%	0.04	0.0436	0.034	4,534
Apr 09 2024	0.0337	-0.0263	-43.83%	0.0808	0.0808	0.0331	182,724
Apr 08 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 05 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 04 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 03 2024	0.06	0.00	0.00%	0.08	0.08	0.06	33
Apr 02 2024	0.06	-0.02	-25.00%	0.07	0.0997	0.06	24,387
Apr 01 2024	0.08	0.00	0.00%	0.08	0.08	0.08	17
Mar 28 2024	0.08	-0.01	-11.11%	0.08	0.08	0.08	21,500
Mar 27 2024	0.09	0.00	0.00%	0.09	0.09	0.09	80
Mar 26 2024	0.09	0.0082	10.02%	0.099799	0.0998	0.06	6,920
Mar 25 2024	0.0818	-0.0031	-3.65%	0.0997	0.0997	0.0818	1,000
Mar 22 2024	0.0849	0.0149	21.29%	0.0849	0.0849	0.0849	534
Mar 21 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Mar 20 2024	0.07	0.00	0.00%	0.06	0.0917	0.05	82,846
Mar 19 2024	0.07	-0.001	-1.41%	0.0701	0.085	0.065	11,786
Mar 18 2024	0.071	-0.039	-35.45%	0.12	0.1472	0.0701	42,089
Mar 15 2024	0.11	0.0003	0.27%	0.11	0.11	0.11	124
Mar 14 2024	0.1097	-0.0356	-24.50%	0.14	0.1401	0.1006	37,506
Mar 13 2024	0.1453	-0.0022	-1.49%	0.2075	0.2075	0.0936	12,358
Mar 12 2024	0.1475	0.0354	31.58%	0.12	0.1475	0.0812	12,927
Mar 11 2024	0.1121	0.00	0.00%	0.1121	0.1121	0.1121	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions