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
6th Feb 2026 (Fri) 1.73 1.90 1.73 1.88 517,344
5th Feb 2026 (Thu) 1.80 1.825 1.63 1.64 396,924
4th Feb 2026 (Wed) 2.13 2.13 1.84 1.87 366,783
3rd Feb 2026 (Tue) 2.03 2.17 1.98 2.15 533,649
2nd Feb 2026 (Mon) 2.005 2.14 1.99 1.99 424,925
30th Jan 2026 (Fri) 2.19 2.245 2.01 2.03 338,649
29th Jan 2026 (Thu) 2.27 2.315 2.10 2.27 411,699
28th Jan 2026 (Wed) 2.22 2.30 2.165 2.20 451,737
27th Jan 2026 (Tue) 2.18 2.22 2.10 2.20 255,471
26th Jan 2026 (Mon) 2.40 2.40 2.10 2.10 464,961
23rd Jan 2026 (Fri) 2.56 2.56 2.365 2.40 488,305
22nd Jan 2026 (Thu) 2.48 2.62 2.42 2.57 656,146
21st Jan 2026 (Wed) 2.22 2.44 2.14 2.36 554,327
20th Jan 2026 (Tue) 2.21 2.275 2.11 2.17 516,940
19th Jan 2026 (Mon) 2.175 2.35 2.175 2.31 854,316
16th Jan 2026 (Fri) 2.175 2.35 2.175 2.31 854,316
15th Jan 2026 (Thu) 2.22 2.245 2.14 2.16 310,133
14th Jan 2026 (Wed) 2.13 2.225 2.03 2.22 331,496
13th Jan 2026 (Tue) 2.21 2.235 2.13 2.20 381,875
12th Jan 2026 (Mon) 2.15 2.25 2.11 2.20 454,512
9th Jan 2026 (Fri) 2.25 2.27 2.12 2.13 235,846
8th Jan 2026 (Thu) 2.07 2.22 2.065 2.21 600,403
7th Jan 2026 (Wed) 2.06 2.095 1.975 2.08 347,883
6th Jan 2026 (Tue) 2.15 2.185 2.03 2.09 621,773
5th Jan 2026 (Mon) 1.98 2.20 1.95 2.13 621,520
2nd Jan 2026 (Fri) 1.86 1.94 1.82 1.92 269,933
1st Jan 2026 (Thu) 1.82 1.835 1.77 1.80 288,540
31st Dec 2025 (Wed) 1.82 1.835 1.77 1.80 288,540
30th Dec 2025 (Tue) 1.91 1.935 1.78 1.79 793,318
29th Dec 2025 (Mon) 1.92 2.04 1.89 1.91 349,219
26th Dec 2025 (Fri) 2.03 2.03 1.955 1.97 277,074
25th Dec 2025 (Thu) 1.98 2.06 1.94 2.04 387,442
24th Dec 2025 (Wed) 1.98 2.06 1.94 2.04 387,442
23rd Dec 2025 (Tue) 1.93 2.065 1.93 2.00 498,810
22nd Dec 2025 (Mon) 1.95 2.00 1.89 1.94 279,801
19th Dec 2025 (Fri) 1.94 1.97 1.91 1.93 257,010
18th Dec 2025 (Thu) 1.88 2.065 1.88 1.92 260,408
17th Dec 2025 (Wed) 1.95 2.01 1.805 1.82 456,884
16th Dec 2025 (Tue) 1.93 1.985 1.92 1.96 259,266
15th Dec 2025 (Mon) 2.05 2.07 1.935 1.95 487,469
12th Dec 2025 (Fri) 2.19 2.19 2.02 2.04 333,108
11th Dec 2025 (Thu) 2.02 2.21 1.995 2.20 573,627
10th Dec 2025 (Wed) 2.05 2.16 2.05 2.08 239,318
9th Dec 2025 (Tue) 2.09 2.145 1.95 2.12 1,370,644
8th Dec 2025 (Mon) 2.20 2.25 2.08 2.10 272,369
FTSE 100 Latest
Value10,369.75
Change60.53