We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SES AI Corporation | NYSE:SES | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.25 | -16.13% | 1.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.50 | 1.21 | 1.48 | 18,162,543 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 1.27 | -0.28 | -18.06% | 1.21 | 1.50 | 18,124,162 |
| 08 Jan 2025 | 1.55 | -0.20 | -11.43% | 1.42 | 1.70 | 21,735,398 |
| 07 Jan 2025 | 1.75 | -0.33 | -15.87% | 1.70 | 2.12 | 28,002,161 |
| 06 Jan 2025 | 2.08 | -0.17 | -7.56% | 2.02 | 2.53 | 45,730,491 |
| 03 Jan 2025 | 2.25 | 0.35 | 18.42% | 2.07 | 2.45 | 43,742,919 |
| 02 Jan 2025 | 1.90 | -0.29 | -13.24% | 1.84 | 2.10 | 18,133,291 |
| 31 Dec 2024 | 2.19 | -0.23 | -9.50% | 1.91 | 2.31 | 29,682,848 |
| 30 Dec 2024 | 2.42 | 0.03 | 1.26% | 2.00 | 2.47 | 41,761,495 |
| 27 Dec 2024 | 2.39 | 0.97 | 68.31% | 1.87 | 2.47 | 118,404,989 |
| 26 Dec 2024 | 1.42 | 0.71 | 100.00% | 0.90 | 1.90 | 196,725,183 |
| 24 Dec 2024 | 0.71 | 0.1892 | 36.33% | 0.55 | 0.88 | 48,687,071 |
| 23 Dec 2024 | 0.5208 | 0.1076 | 26.04% | 0.4111 | 0.6295 | 21,504,368 |
| 20 Dec 2024 | 0.4132 | 0.0212 | 5.41% | 0.39 | 0.42175 | 2,551,941 |
| 19 Dec 2024 | 0.392 | -0.006 | -1.51% | 0.3867 | 0.4264 | 2,086,934 |
| 18 Dec 2024 | 0.398 | 0.0193 | 5.10% | 0.3643 | 0.4591 | 3,783,296 |
| 17 Dec 2024 | 0.3787 | -0.0331 | -8.04% | 0.3757 | 0.4191 | 2,342,929 |
| 16 Dec 2024 | 0.4118 | 0.0024 | 0.59% | 0.391 | 0.416 | 1,658,013 |
| 13 Dec 2024 | 0.4094 | -0.005 | -1.21% | 0.3799 | 0.42 | 2,407,794 |
| 12 Dec 2024 | 0.4144 | -0.0461 | -10.01% | 0.3907 | 0.465 | 2,089,014 |
| 11 Dec 2024 | 0.4605 | 0.0204 | 4.64% | 0.4321 | 0.469 | 1,402,626 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.295 | 2.53 | 1.265 | 1.98 | 34,802,742 | -0.995 | -43.36% |
| 1 Month | 0.41 | 2.53 | 0.3643 | 1.73 | 36,996,537 | 0.89 | 217.07% |
| 3 Months | 0.5798 | 2.53 | 0.20 | 1.50 | 13,691,598 | 0.7202 | 124.22% |
| 6 Months | 1.11 | 2.53 | 0.20 | 1.39 | 7,168,275 | 0.19 | 17.12% |
| 1 Year | 1.69 | 2.53 | 0.20 | 1.39 | 3,946,052 | -0.39 | -23.08% |
| 3 Years | 8.03 | 10.18 | 0.20 | 2.06 | 1,815,235 | -6.73 | -83.81% |
| 5 Years | 8.03 | 10.18 | 0.20 | 2.06 | 1,815,235 | -6.73 | -83.81% |
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
