We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SES AI Corporation | NYSE:SES | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.13 | -8.23% | 1.45 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.60 | 1.41 | 1.57 | 632,041 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.48 | -0.10 | -6.33% | 1.41 | 1.60 | 631,965 |
| 30 Apr 2024 | 1.58 | 0.23 | 17.04% | 1.38 | 1.71 | 1,558,629 |
| 29 Apr 2024 | 1.35 | -0.01 | -0.74% | 1.33 | 1.41 | 493,997 |
| 26 Apr 2024 | 1.36 | 0.08 | 6.25% | 1.29 | 1.40 | 506,923 |
| 25 Apr 2024 | 1.28 | 0.02 | 1.59% | 1.21 | 1.30 | 481,757 |
| 24 Apr 2024 | 1.26 | -0.03 | -2.33% | 1.23 | 1.375 | 829,309 |
| 23 Apr 2024 | 1.29 | 0.14 | 12.17% | 1.19 | 1.4195 | 1,058,371 |
| 22 Apr 2024 | 1.15 | -0.12 | -9.45% | 1.145 | 1.30 | 946,220 |
| 19 Apr 2024 | 1.27 | -0.07 | -5.22% | 1.26 | 1.39 | 568,498 |
| 18 Apr 2024 | 1.34 | -0.13 | -8.84% | 1.32 | 1.51 | 510,298 |
| 17 Apr 2024 | 1.47 | -0.07 | -4.55% | 1.46 | 1.56 | 390,743 |
| 16 Apr 2024 | 1.54 | -0.18 | -10.47% | 1.5247 | 1.66 | 766,413 |
| 15 Apr 2024 | 1.72 | 0.23 | 15.44% | 1.66 | 1.87 | 2,868,568 |
| 12 Apr 2024 | 1.49 | 0.09 | 6.43% | 1.35 | 1.49 | 679,588 |
| 11 Apr 2024 | 1.40 | -0.04 | -2.78% | 1.39 | 1.48 | 471,642 |
| 10 Apr 2024 | 1.44 | -0.09 | -5.88% | 1.41 | 1.535 | 384,435 |
| 09 Apr 2024 | 1.53 | 0.03 | 2.00% | 1.49 | 1.60 | 267,465 |
| 08 Apr 2024 | 1.50 | 0.00 | 0.00% | 1.48 | 1.575 | 246,160 |
| 05 Apr 2024 | 1.50 | -0.05 | -3.23% | 1.46 | 1.535 | 279,555 |
| 04 Apr 2024 | 1.55 | -0.08 | -4.91% | 1.53 | 1.68 | 393,491 |
| 03 Apr 2024 | 1.63 | 0.05 | 3.16% | 1.54 | 1.64 | 357,993 |
| 02 Apr 2024 | 1.58 | -0.03 | -1.86% | 1.56 | 1.63 | 328,904 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.37 | 1.71 | 1.21 | 1.42 | 774,123 | 0.08 | 5.84% |
| 1 Month | 1.57 | 1.87 | 1.145 | 1.47 | 703,003 | -0.12 | -7.64% |
| 3 Months | 1.30 | 1.87 | 1.145 | 1.52 | 580,755 | 0.15 | 11.54% |
| 6 Months | 1.81 | 2.57 | 1.145 | 1.70 | 584,129 | -0.36 | -19.89% |
| 1 Year | 1.61 | 3.21 | 1.145 | 1.98 | 730,778 | -0.16 | -9.94% |
| 3 Years | 8.03 | 10.18 | 1.145 | 3.66 | 696,903 | -6.58 | -81.94% |
| 5 Years | 8.03 | 10.18 | 1.145 | 3.66 | 696,903 | -6.58 | -81.94% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
