Business Insurance

Login  |  Register Subscribe



Ses Ai Corp (NY: SES )

1.070 +0.010 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.070 1.080 1.050 1.070 358,309 +0.01(+0.94%)
Aug 29, 2024 1.030 1.070 1.020 1.060 331,196 +0.03(+2.91%)
Aug 28, 2024 1.050 1.080 1.020 1.030 249,483 -0.03(-2.83%)
Aug 27, 2024 1.060 1.070 1.030 1.060 294,369 -0.01(-0.93%)
Aug 26, 2024 1.060 1.100 1.050 1.070 261,280 +0.00(+0.00%)
Aug 23, 2024 1.060 1.080 1.020 1.070 446,620 +0.06(+5.94%)
Aug 22, 2024 1.060 1.060 1.010 1.010 199,264 -0.06(-5.61%)
Aug 21, 2024 1.030 1.080 1.015 1.070 185,018 +0.07(+7.00%)
Aug 20, 2024 1.000 1.050 0.9871 1.000 203,417 +0.00(+0.26%)
Aug 19, 2024 1.030 1.030 0.9800 0.9974 310,164 -0.02(-2.22%)
Aug 16, 2024 1.000 1.045 0.9800 1.020 333,153 +0.00(+0.00%)
Aug 15, 2024 0.9499 1.030 0.9450 1.020 318,084 +0.12(+13.03%)
Aug 14, 2024 0.9900 1.010 0.9009 0.9024 468,892 -0.09(-8.85%)
Aug 13, 2024 0.8900 0.9947 0.8874 0.9900 423,988 +0.12(+13.79%)
Aug 12, 2024 0.8107 0.8969 0.8107 0.8700 518,253 +0.04(+4.79%)
Aug 09, 2024 0.9400 0.9463 0.8302 0.8302 437,779 -0.09(-9.63%)
Aug 08, 2024 0.9400 0.9682 0.8755 0.9187 531,707 -0.02(-1.62%)
Aug 07, 2024 0.9850 0.9900 0.9338 0.9338 330,327 -0.00(-0.32%)
Aug 06, 2024 1.010 1.023 0.8500 0.9368 860,300 -0.06(-5.65%)
Aug 05, 2024 0.9713 1.010 0.9604 0.9929 532,988 -0.07(-6.33%)
Aug 02, 2024 1.050 1.080 0.9925 1.060 570,805 -0.05(-4.50%)
Aug 01, 2024 1.220 1.230 1.100 1.110 616,853 -0.12(-9.76%)
Jul 31, 2024 1.220 1.240 1.220 1.230 344,066 +0.05(+4.24%)
Jul 30, 2024 1.270 1.280 1.170 1.180 465,279 -0.12(-9.23%)
Jul 29, 2024 1.250 1.350 1.190 1.300 860,119 +0.06(+4.84%)
Jul 26, 2024 1.240 1.250 1.220 1.240 182,706 +0.03(+2.48%)
Jul 25, 2024 1.210 1.260 1.190 1.210 370,436 +0.01(+0.83%)
Jul 24, 2024 1.250 1.250 1.190 1.200 302,878 -0.05(-4.00%)
Jul 23, 2024 1.230 1.260 1.230 1.250 274,529 +0.02(+1.63%)
Jul 22, 2024 1.240 1.270 1.200 1.230 359,534 -0.01(-0.81%)
Jul 19, 2024 1.350 1.350 1.210 1.240 593,807 -0.10(-7.46%)
Jul 18, 2024 1.330 1.420 1.310 1.340 832,387 +0.01(+0.75%)
Jul 17, 2024 1.300 1.350 1.240 1.330 619,122 -0.02(-1.48%)
Jul 16, 2024 1.310 1.370 1.290 1.350 1,083,389 +0.05(+3.85%)
Jul 15, 2024 1.320 1.325 1.250 1.300 578,940 +0.00(+0.00%)
Jul 12, 2024 1.320 1.360 1.250 1.300 790,936 -0.05(-3.70%)
Jul 11, 2024 1.190 1.360 1.190 1.350 991,786 +0.18(+15.38%)
Jul 10, 2024 1.110 1.170 1.090 1.170 316,698 +0.07(+6.36%)
Jul 09, 2024 1.140 1.150 1.090 1.100 366,901 -0.03(-2.65%)
Jul 08, 2024 1.110 1.180 1.110 1.130 332,023 +0.02(+1.80%)
Jul 05, 2024 1.100 1.110 1.090 1.110 310,027 +0.02(+1.83%)
Jul 03, 2024 1.120 1.120 1.070 1.090 316,841 -0.01(-0.91%)
Jul 02, 2024 1.150 1.170 1.100 1.100 489,008 -0.03(-2.65%)
Jul 01, 2024 1.240 1.255 1.130 1.130 1,012,552 -0.12(-9.60%)
Jun 28, 2024 1.270 1.325 1.210 1.250 1,878,360 -0.02(-1.57%)
Jun 27, 2024 1.320 1.350 1.220 1.270 2,025,057 -0.01(-0.78%)
Jun 26, 2024 1.340 1.380 1.250 1.280 859,753 -0.03(-2.29%)
Jun 25, 2024 1.290 1.355 1.280 1.310 1,136,264 -0.01(-0.76%)
Jun 24, 2024 1.260 1.370 1.230 1.320 1,447,221 +0.09(+7.32%)
Jun 21, 2024 1.190 1.310 1.174 1.230 2,080,096 +0.08(+6.96%)
Jun 20, 2024 1.230 1.260 1.150 1.150 1,121,776 -0.08(-6.50%)
Jun 18, 2024 1.240 1.280 1.230 1.230 970,905 -0.03(-2.38%)
Jun 17, 2024 1.200 1.290 1.200 1.260 380,827 +0.06(+5.00%)
Jun 14, 2024 1.250 1.280 1.175 1.200 784,039 -0.07(-5.51%)
Jun 13, 2024 1.360 1.390 1.250 1.270 733,481 -0.07(-5.22%)
Jun 12, 2024 1.330 1.380 1.320 1.340 584,611 +0.04(+3.08%)
Jun 11, 2024 1.250 1.300 1.235 1.300 251,507 +0.05(+4.00%)
Jun 10, 2024 1.250 1.310 1.225 1.250 646,593 +0.01(+0.81%)
Jun 07, 2024 1.240 1.280 1.230 1.240 302,603 -0.01(-0.80%)
Jun 06, 2024 1.250 1.280 1.240 1.250 285,760 -0.03(-2.34%)
Jun 05, 2024 1.250 1.300 1.230 1.280 462,826 +0.03(+2.40%)
Jun 04, 2024 1.280 1.298 1.200 1.250 581,870 -0.06(-4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance