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
28th Sep 2026 (Mon) 0.5375 0.585 0.52 0.5322 582,081
25th Sep 2026 (Fri) 0.5399 0.5634 0.5326 0.5345 393,172
24th Sep 2026 (Thu) 0.515 0.5609 0.5076 0.5292 507,265
23rd Sep 2026 (Wed) 0.546 0.546 0.5151 0.5232 450,999
22nd Sep 2026 (Tue) 0.57 0.57 0.5297 0.5574 534,092
21st Sep 2026 (Mon) 0.5457 0.5739 0.534 0.57 225,250
18th Sep 2026 (Fri) 0.5328 0.5489 0.515 0.5399 410,135
17th Sep 2026 (Thu) 0.5922 0.5953 0.5289 0.532 703,784
16th Sep 2026 (Wed) 0.62 0.6651 0.575 0.5804 753,190
15th Sep 2026 (Tue) 0.6118 0.6508 0.5937 0.6158 1,157,813
14th Sep 2026 (Mon) 0.5244 0.6199 0.5244 0.6137 1,135,123
11th Sep 2026 (Fri) 0.5354 0.5457 0.5182 0.5302 841,859
10th Sep 2026 (Thu) 0.5188 0.5399 0.509 0.5271 651,283
9th Sep 2026 (Wed) 0.5645 0.5645 0.5034 0.5199 679,835
8th Sep 2026 (Tue) 0.5149 0.5727 0.5149 0.5695 1,058,318
7th Sep 2026 (Mon) 0.5069 0.5139 0.5011 0.503 155,318
4th Sep 2026 (Fri) 0.5069 0.5139 0.5011 0.503 155,318
3rd Sep 2026 (Thu) 0.509 0.5127 0.5001 0.5068 182,866
2nd Sep 2026 (Wed) 0.52 0.5206 0.50 0.5001 355,079
1st Sep 2026 (Tue) 0.5111 0.5262 0.50 0.523 327,198
31st Aug 2026 (Mon) 0.5225 0.5301 0.50 0.5197 447,204
28th Aug 2026 (Fri) 0.5457 0.5457 0.5153 0.5223 132,967
27th Aug 2026 (Thu) 0.5397 0.5555 0.537 0.5484 185,163
26th Aug 2026 (Wed) 0.5453 0.5453 0.5211 0.5357 201,308
25th Aug 2026 (Tue) 0.5498 0.5554 0.5358 0.5453 309,989
24th Aug 2026 (Mon) 0.53 0.5426 0.5187 0.54 152,612
21st Aug 2026 (Fri) 0.5234 0.5476 0.518 0.5403 381,353
20th Aug 2026 (Thu) 0.55 0.55 0.4999 0.5085 323,477
19th Aug 2026 (Wed) 0.545 0.5562 0.5268 0.5477 233,287
18th Aug 2026 (Tue) 0.5556 0.5656 0.5312 0.5312 269,721
17th Aug 2026 (Mon) 0.59 0.59 0.55 0.5691 246,007
14th Aug 2026 (Fri) 0.6148 0.6282 0.5815 0.601 213,311
13th Aug 2026 (Thu) 0.5767 0.6755 0.5581 0.6117 762,710
12th Aug 2026 (Wed) 0.5451 0.5917 0.5259 0.5711 290,178
11th Aug 2026 (Tue) 0.55 0.569 0.5342 0.5591 621,303
10th Aug 2026 (Mon) 0.5668 0.5752 0.5235 0.5318 272,358
7th Aug 2026 (Fri) 0.5124 0.5629 0.498 0.5621 571,486
6th Aug 2026 (Thu) 0.5124 0.5411 0.4945 0.5076 709,051
5th Aug 2026 (Wed) 0.5604 0.5604 0.512 0.5112 387,110
4th Aug 2026 (Tue) 0.6134 0.6235 0.5523 0.5579 604,887
3rd Aug 2026 (Mon) 0.5581 0.6586 0.5521 0.5903 257,544
31st Jul 2026 (Fri) 0.55 0.5648 0.5167 0.5504 339,773
30th Jul 2026 (Thu) 0.5236 0.5497 0.5208 0.5413 461,430
29th Jul 2026 (Wed) 0.5364 0.55 0.5051 0.5072 182,942
FTSE 100 Latest
Value10,684.88
Change0.00