Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ses Ai Corporat (SES.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.145 1.25 1.125 1.21 1,544,702
17th Jul 2025 (Thu) 0.99 1.09 0.99 1.08 798,605
16th Jul 2025 (Wed) 0.9889 1.01 0.9549 0.9837 390,049
15th Jul 2025 (Tue) 0.955 1.04 0.955 0.9702 509,894
14th Jul 2025 (Mon) 0.9038 0.945 0.8972 0.9419 113,077
11th Jul 2025 (Fri) 0.93 0.9523 0.92 0.9276 231,782
10th Jul 2025 (Thu) 0.9023 0.95 0.8966 0.9502 374,561
9th Jul 2025 (Wed) 0.8857 0.93 0.85 0.889 170,776
8th Jul 2025 (Tue) 0.8631 0.905 0.8631 0.8848 305,832
7th Jul 2025 (Mon) 0.8644 0.8646 0.80 0.8439 416,036
4th Jul 2025 (Fri) 0.886 0.9036 0.88 0.8821 297,493
3rd Jul 2025 (Thu) 0.886 0.9036 0.88 0.8821 297,493
2nd Jul 2025 (Wed) 0.8612 0.8932 0.8539 0.8839 245,857
1st Jul 2025 (Tue) 0.876 0.8794 0.8325 0.86 250,366
30th Jun 2025 (Mon) 0.9042 0.9269 0.8751 0.8883 274,314
27th Jun 2025 (Fri) 0.94 0.9597 0.89 0.8874 590,608
26th Jun 2025 (Thu) 0.88 0.954 0.863 0.9425 288,766
25th Jun 2025 (Wed) 0.9302 0.9302 0.8707 0.87 243,719
24th Jun 2025 (Tue) 0.889 0.93 0.8862 0.9275 288,698
23rd Jun 2025 (Mon) 0.82 0.8398 0.8037 0.8348 208,661
20th Jun 2025 (Fri) 0.927 0.927 0.84 0.8396 434,406
19th Jun 2025 (Thu) 0.9222 0.95 0.902 0.9219 522,930
18th Jun 2025 (Wed) 0.9222 0.95 0.902 0.9219 522,930
17th Jun 2025 (Tue) 0.9556 0.9884 0.9219 0.9214 264,499
16th Jun 2025 (Mon) 0.96 1.00 0.943 0.9586 489,209
13th Jun 2025 (Fri) 0.96 0.9882 0.9428 0.9568 275,233
12th Jun 2025 (Thu) 1.00 1.035 0.9754 0.9945 356,412
11th Jun 2025 (Wed) 0.9987 1.055 0.9859 1.01 385,625
10th Jun 2025 (Tue) 1.03 1.07 0.9606 0.9867 966,069
9th Jun 2025 (Mon) 1.075 1.075 1.005 1.05 655,448
6th Jun 2025 (Fri) 0.9601 1.05 0.9601 1.04 910,353
5th Jun 2025 (Thu) 0.97 1.02 0.9184 0.928 518,229
4th Jun 2025 (Wed) 0.904 0.9889 0.904 0.9722 489,590
3rd Jun 2025 (Tue) 0.8498 0.93 0.8498 0.9153 666,842
2nd Jun 2025 (Mon) 0.8874 0.8874 0.815 0.8277 487,200
30th May 2025 (Fri) 0.85 0.9374 0.8335 0.909 446,984
29th May 2025 (Thu) 0.9212 0.939 0.86 0.8633 538,048
28th May 2025 (Wed) 0.9635 0.9635 0.8926 0.8954 457,155
27th May 2025 (Tue) 0.9671 0.9968 0.9439 0.9684 692,395
26th May 2025 (Mon) 0.9515 0.9515 0.9515 0.9515 0
24th May 2025 (Sat) 0.9481 0.9739 0.9331 0.9515 460,176
23rd May 2025 (Fri) 0.9481 0.9739 0.9331 0.9458 460,176
22nd May 2025 (Thu) 0.92 0.99 0.9178 0.9592 379,543
21st May 2025 (Wed) 0.9465 1.01 0.9205 0.9346 718,313
20th May 2025 (Tue) 0.8713 1.02 0.8713 0.9474 843,862
19th May 2025 (Mon) 0.8615 0.9199 0.85 0.85 650,640
FTSE 100 Latest
Value8,992.12
Change19.48