SES Quote, Trading Chart, SES AI Corporation Class A

home / stock / ses / ses quote

Stock Information
Company Name: SES AI Corporation Class A
Stock Symbol: SES
Market: NASDAQ
Website: synthesisenergy.com
Menu
SES SES Quote SES Short SES News SES Articles SES Message Board
Get SES Alerts

News, Short Squeeze, Breakout and More Instantly...
SES Quote
Last:$2.77
Change Percent:-4.48%
Open:$1.7
Previous Close:$2.77
High:$3.2
Low:$1.66
Volume:343,925
Last Trade Date Time:05/15/2020 04:47:05 am
Quotes are delayed by 15 to 20 minutes.
SES Chart
Last Twenty Trading Days
Date:2020-05-15
Open:$1.7
Close:$2.77
High:$3.2
Low:$1.66
Volume:343,925
Date:2020-05-14
Open:$2.73
Close:$2.9
High:$2.9
Low:$2.5745
Volume:14,824
Date:2020-05-13
Open:$2.9
Close:$2.82
High:$2.9
Low:$2.7
Volume:36,036
Date:2020-05-12
Open:$3.15
Close:$2.92
High:$3.15
Low:$2.8863
Volume:14,716
Date:2020-05-11
Open:$2.78
Close:$2.95
High:$3.01
Low:$2.74
Volume:39,914
Date:2020-05-08
Open:$3.01
Close:$2.8999
High:$3.01
Low:$2.83
Volume:24,342
Date:2020-05-07
Open:$2.86
Close:$2.9
High:$3
Low:$2.86
Volume:18,239
Date:2020-05-06
Open:$2.95
Close:$2.9
High:$3.17
Low:$2.76
Volume:33,485
Date:2020-05-05
Open:$3.06
Close:$2.9
High:$3.074
Low:$2.9
Volume:8,109
Date:2020-05-04
Open:$3.17
Close:$3.07
High:$3.2741
Low:$2.8
Volume:20,570
Date:2020-05-01
Open:$3.04
Close:$3.03
High:$3.1779
Low:$2.9401
Volume:49,339
Date:2020-04-30
Open:$3.15
Close:$3.21
High:$3.29
Low:$2.81
Volume:48,494
Date:2020-04-29
Open:$3.14
Close:$3.0418
High:$3.14
Low:$3.0263
Volume:5,183
Date:2020-04-28
Open:$2.98
Close:$3
High:$3.095
Low:$2.9
Volume:19,406
Date:2020-04-27
Open:$3.3
Close:$3
High:$3.3
Low:$2.7
Volume:88,148
Date:2020-04-24
Open:$2.81
Close:$3.44
High:$3.886
Low:$2.75
Volume:314,844
Date:2020-04-23
Open:$2.75
Close:$2.8999
High:$3.4977
Low:$2.5601
Volume:170,893
Date:2020-04-22
Open:$2.45
Close:$2.6
High:$2.65
Low:$2.41
Volume:15,481
Date:2020-04-21
Open:$2.5
Close:$2.495
High:$2.79
Low:$2.38
Volume:21,536
Date:2020-04-20
Open:$2.52
Close:$2.37
High:$2.58
Low:$2.37
Volume:7,867