SES AI Corp (SES)
1.585
+0.24
(+17.41%)
USD |
NYSE |
Apr 30, 16:00
1.64
+0.06
(+3.47%)
After-Hours: 20:00
SES AI Price: 1.585 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 1.41 | 1.41 | 1.33 | 1.35 | 493446.0 |
Apr 26, 2024 | 1.30 | 1.40 | 1.29 | 1.36 | 508248.0 |
Apr 25, 2024 | 1.26 | 1.30 | 1.21 | 1.28 | 520478.0 |
Apr 24, 2024 | 1.37 | 1.375 | 1.23 | 1.26 | 830839.0 |
Apr 23, 2024 | 1.20 | 1.420 | 1.19 | 1.29 | 1.061M |
Apr 22, 2024 | 1.30 | 1.30 | 1.145 | 1.15 | 948646.0 |
Apr 19, 2024 | 1.38 | 1.39 | 1.26 | 1.27 | 568558.0 |
Apr 18, 2024 | 1.51 | 1.51 | 1.32 | 1.34 | 510298.0 |
Apr 17, 2024 | 1.52 | 1.55 | 1.46 | 1.47 | 390743.0 |
Apr 16, 2024 | 1.70 | 1.735 | 1.525 | 1.54 | 860935.0 |
Apr 15, 2024 | 1.73 | 1.87 | 1.66 | 1.72 | 2.869M |
Apr 12, 2024 | 1.40 | 1.49 | 1.35 | 1.49 | 680588.0 |
Apr 11, 2024 | 1.48 | 1.48 | 1.39 | 1.40 | 471642.0 |
Apr 10, 2024 | 1.58 | 1.58 | 1.41 | 1.44 | 477252.0 |
Apr 09, 2024 | 1.49 | 1.60 | 1.49 | 1.53 | 267465.0 |
Apr 08, 2024 | 1.50 | 1.575 | 1.48 | 1.50 | 246160.0 |
Apr 05, 2024 | 1.55 | 1.55 | 1.46 | 1.50 | 294083.0 |
Apr 04, 2024 | 1.64 | 1.68 | 1.53 | 1.55 | 393743.0 |
Apr 03, 2024 | 1.57 | 1.64 | 1.54 | 1.63 | 358003.0 |
Apr 02, 2024 | 1.61 | 1.63 | 1.56 | 1.58 | 404726.0 |
Apr 01, 2024 | 1.69 | 1.69 | 1.57 | 1.61 | 287950.0 |
Mar 28, 2024 | 1.64 | 1.710 | 1.61 | 1.68 | 681175.0 |
Mar 27, 2024 | 1.60 | 1.66 | 1.56 | 1.66 | 928198.0 |
Mar 26, 2024 | 1.60 | 1.695 | 1.56 | 1.57 | 542717.0 |
Mar 25, 2024 | 1.56 | 1.63 | 1.55 | 1.57 | 282103.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.15
Minimum
Apr 22 2024
11.14
Maximum
Nov 16 2021
5.464
Average
4.735
Median
Price Benchmarks
Miller Industries Inc | 48.71 |
Worksport Ltd | 0.84 |
Luminar Technologies Inc | 1.465 |
Harley-Davidson Inc | 34.38 |
Arcimoto Inc | 0.38 |
Price Related Metrics
Price to Book Value | 1.567 |
Earnings Yield | -10.09% |
Market Cap | 562.62M |