Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SES AI Corporation | NYSE:SES | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.006 | 2.00% | 0.306 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.3093 | 0.295 | 0.2984 | 1,959,354 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.3058 | 0.0058 | 1.93% | 0.295 | 0.3093 | 1,959,084 |
| 21 Nov 2024 | 0.30 | -0.01 | -3.23% | 0.2925 | 0.3198 | 2,988,940 |
| 20 Nov 2024 | 0.31 | -0.0197 | -5.98% | 0.2919 | 0.3699 | 4,195,290 |
| 19 Nov 2024 | 0.3297 | 0.0449 | 15.77% | 0.2822 | 0.3852 | 15,019,019 |
| 18 Nov 2024 | 0.2848 | 0.015 | 5.56% | 0.2717 | 0.29 | 6,991,024 |
| 15 Nov 2024 | 0.2698 | -0.0452 | -14.35% | 0.20 | 0.3329 | 19,185,232 |
| 14 Nov 2024 | 0.315 | 0.0188 | 6.35% | 0.29005 | 0.3178 | 3,302,275 |
| 13 Nov 2024 | 0.2962 | -0.0002 | -0.07% | 0.2662 | 0.3013 | 3,623,686 |
| 12 Nov 2024 | 0.2964 | -0.0635 | -17.64% | 0.2921 | 0.3405 | 4,997,467 |
| 11 Nov 2024 | 0.3599 | -0.0127 | -3.41% | 0.35015 | 0.39015 | 2,685,149 |
| 08 Nov 2024 | 0.3726 | -0.01 | -2.61% | 0.34 | 0.3934 | 2,031,011 |
| 07 Nov 2024 | 0.3826 | -0.0226 | -5.58% | 0.3707 | 0.42525 | 1,589,916 |
| 06 Nov 2024 | 0.4052 | -0.0304 | -6.98% | 0.392 | 0.4356 | 1,775,226 |
| 05 Nov 2024 | 0.4356 | -0.0141 | -3.14% | 0.415 | 0.4578 | 1,850,939 |
| 04 Nov 2024 | 0.4497 | -0.0018 | -0.40% | 0.4357 | 0.4649 | 1,548,266 |
| 01 Nov 2024 | 0.4515 | -0.0218 | -4.61% | 0.425 | 0.4899 | 3,081,741 |
| 31 Oct 2024 | 0.4733 | -0.044 | -8.51% | 0.471 | 0.5133 | 2,690,428 |
| 30 Oct 2024 | 0.5173 | -0.0446 | -7.94% | 0.512 | 0.5758 | 2,393,945 |
| 29 Oct 2024 | 0.5619 | -0.0175 | -3.02% | 0.5528 | 0.5841 | 1,254,556 |
| 28 Oct 2024 | 0.5794 | 0.0083 | 1.45% | 0.5664 | 0.6048 | 1,681,989 |
| 25 Oct 2024 | 0.5711 | -0.035 | -5.77% | 0.57 | 0.611525 | 1,807,251 |
| 24 Oct 2024 | 0.6061 | -0.0304 | -4.78% | 0.601 | 0.671 | 2,181,627 |
| 23 Oct 2024 | 0.6365 | -0.053 | -7.69% | 0.6365 | 0.69 | 2,546,758 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.31385 | 0.3852 | 0.20 | 0.2959148 | 9,675,901 | -0.00785 | -2.50% |
| 1 Month | 0.60 | 0.611525 | 0.20 | 0.3433454 | 4,234,668 | -0.294 | -49.00% |
| 3 Months | 1.07 | 1.27 | 0.20 | 0.617881 | 3,857,481 | -0.764 | -71.40% |
| 6 Months | 1.29 | 1.42 | 0.20 | 0.7098108 | 2,109,798 | -0.984 | -76.28% |
| 1 Year | 2.29 | 2.44 | 0.20 | 0.9008249 | 1,359,017 | -1.98 | -86.64% |
| 3 Years | 8.03 | 10.18 | 0.20 | 2.44 | 949,284 | -7.72 | -96.19% |
| 5 Years | 8.03 | 10.18 | 0.20 | 2.44 | 949,284 | -7.72 | -96.19% |
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
