Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ses Ai Corp (NY: SES )

1.070 +0.060 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.