Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,325.47 +11.33 (+0.34%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,992.91 -34.80 (-0.19%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,208.33 -1,023.32 (-1.64%) CMC Crypto 200
1,268.38 +19.26 (+1.54%)
SES AI Corporation (SES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 1,445,800 |
| 21 Jun 2024 | 1.1900 | 1.3100 | 1.1740 | 1.2300 | 1.2300 | 2,080,100 |
| 20 Jun 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 1,121,800 |
| 18 Jun 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 970,900 |
| 17 Jun 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 380,800 |
| 14 Jun 2024 | 1.2500 | 1.2810 | 1.1750 | 1.2000 | 1.2000 | 783,900 |
| 13 Jun 2024 | 1.3600 | 1.3900 | 1.2500 | 1.2700 | 1.2700 | 734,100 |
| 12 Jun 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 584,600 |
| 11 Jun 2024 | 1.2500 | 1.3000 | 1.2350 | 1.3000 | 1.3000 | 251,500 |
| 10 Jun 2024 | 1.2500 | 1.3100 | 1.2250 | 1.2500 | 1.2500 | 646,600 |
| 07 Jun 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 302,400 |
| 06 Jun 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 285,700 |
| 05 Jun 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 462,800 |
| 04 Jun 2024 | 1.2800 | 1.2980 | 1.2000 | 1.2500 | 1.2500 | 581,900 |
| 03 Jun 2024 | 1.2700 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 966,300 |
| 31 May 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 2,242,500 |
| 30 May 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 328,100 |
| 29 May 2024 | 1.2600 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 670,900 |
| 28 May 2024 | 1.2600 | 1.3100 | 1.2450 | 1.2900 | 1.2900 | 280,000 |
| 24 May 2024 | 1.2100 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 658,000 |
| 23 May 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 473,100 |
| 22 May 2024 | 1.2900 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 437,900 |
| 21 May 2024 | 1.2800 | 1.3100 | 1.2710 | 1.2800 | 1.2800 | 200,700 |
| 20 May 2024 | 1.2600 | 1.3300 | 1.2550 | 1.3200 | 1.3200 | 414,500 |
| 17 May 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 504,300 |
| 16 May 2024 | 1.3500 | 1.3700 | 1.2200 | 1.2700 | 1.2700 | 934,100 |
| 15 May 2024 | 1.4000 | 1.4300 | 1.2800 | 1.3000 | 1.3000 | 622,800 |
| 14 May 2024 | 1.3900 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 491,700 |
| 13 May 2024 | 1.4500 | 1.4650 | 1.3600 | 1.3600 | 1.3600 | 464,000 |
| 10 May 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 328,100 |
| 09 May 2024 | 1.4200 | 1.5600 | 1.4100 | 1.5100 | 1.5100 | 423,100 |
| 08 May 2024 | 1.4000 | 1.4800 | 1.3350 | 1.4200 | 1.4200 | 409,500 |
| 07 May 2024 | 1.4800 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 512,700 |
| 06 May 2024 | 1.4200 | 1.5900 | 1.4200 | 1.4900 | 1.4900 | 442,200 |
| 03 May 2024 | 1.5500 | 1.5500 | 1.3300 | 1.4000 | 1.4000 | 595,200 |
| 02 May 2024 | 1.5500 | 1.5900 | 1.4700 | 1.4800 | 1.4800 | 309,800 |
| 01 May 2024 | 1.5700 | 1.6000 | 1.4100 | 1.4800 | 1.4800 | 632,000 |
| 30 Apr 2024 | 1.4000 | 1.7100 | 1.3800 | 1.5800 | 1.5800 | 1,558,800 |
| 29 Apr 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 493,900 |
| 26 Apr 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 508,200 |
| 25 Apr 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 520,300 |
| 24 Apr 2024 | 1.3700 | 1.3750 | 1.2300 | 1.2600 | 1.2600 | 830,800 |
| 23 Apr 2024 | 1.2000 | 1.4200 | 1.1900 | 1.2900 | 1.2900 | 1,061,100 |
| 22 Apr 2024 | 1.3000 | 1.3000 | 1.1450 | 1.1500 | 1.1500 | 948,600 |
| 19 Apr 2024 | 1.3800 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 556,400 |
| 18 Apr 2024 | 1.5100 | 1.5100 | 1.3200 | 1.3400 | 1.3400 | 510,300 |
| 17 Apr 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 390,700 |
| 16 Apr 2024 | 1.7000 | 1.7350 | 1.5250 | 1.5400 | 1.5400 | 860,900 |
| 15 Apr 2024 | 1.7300 | 1.8700 | 1.6600 | 1.7200 | 1.7200 | 2,868,800 |
| 12 Apr 2024 | 1.4000 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 679,600 |
| 11 Apr 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 471,600 |
| 10 Apr 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4400 | 1.4400 | 477,300 |
| 09 Apr 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 267,500 |
| 08 Apr 2024 | 1.5000 | 1.5750 | 1.4800 | 1.5000 | 1.5000 | 246,200 |
| 05 Apr 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 294,100 |
| 04 Apr 2024 | 1.6400 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 393,700 |
| 03 Apr 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6300 | 1.6300 | 357,900 |
| 02 Apr 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 404,700 |
| 01 Apr 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 288,000 |
| 28 Mar 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 681,200 |
| 27 Mar 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 928,100 |
| 26 Mar 2024 | 1.6000 | 1.6950 | 1.5600 | 1.5700 | 1.5700 | 542,700 |
| 25 Mar 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 282,100 |
| 22 Mar 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 343,300 |
| 21 Mar 2024 | 1.6000 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 681,800 |
| 20 Mar 2024 | 1.4600 | 1.6500 | 1.4500 | 1.6100 | 1.6100 | 479,500 |
| 19 Mar 2024 | 1.4400 | 1.5400 | 1.4170 | 1.4700 | 1.4700 | 304,300 |
| 18 Mar 2024 | 1.5500 | 1.5550 | 1.4400 | 1.4400 | 1.4400 | 323,900 |
| 15 Mar 2024 | 1.4800 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 861,900 |
| 14 Mar 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 522,300 |
| 13 Mar 2024 | 1.6200 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 363,500 |
| 12 Mar 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 235,900 |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 336,100 |
| 08 Mar 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 524,800 |
| 07 Mar 2024 | 1.6000 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 397,800 |
| 06 Mar 2024 | 1.6000 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 256,700 |
| 05 Mar 2024 | 1.7300 | 1.7500 | 1.5300 | 1.5900 | 1.5900 | 348,300 |
| 04 Mar 2024 | 1.7100 | 1.7800 | 1.6450 | 1.7100 | 1.7100 | 807,800 |
| 01 Mar 2024 | 1.7900 | 1.7900 | 1.6350 | 1.6800 | 1.6800 | 640,800 |
| 29 Feb 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 793,900 |
| 28 Feb 2024 | 1.6700 | 1.8600 | 1.6300 | 1.7400 | 1.7400 | 1,199,100 |
| 27 Feb 2024 | 1.4700 | 1.7900 | 1.4600 | 1.7000 | 1.7000 | 1,134,100 |
| 26 Feb 2024 | 1.4200 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 489,900 |
| 23 Feb 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 285,700 |
| 22 Feb 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 593,600 |
| 21 Feb 2024 | 1.4400 | 1.4400 | 1.3550 | 1.3900 | 1.3900 | 372,100 |
| 20 Feb 2024 | 1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 478,400 |
| 16 Feb 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 379,200 |
| 15 Feb 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 539,200 |
| 14 Feb 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 383,800 |
| 13 Feb 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 769,400 |
| 12 Feb 2024 | 1.3900 | 1.4510 | 1.3900 | 1.4100 | 1.4100 | 731,500 |
| 09 Feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3600 | 1.3600 | 542,000 |
| 08 Feb 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 292,200 |
| 07 Feb 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 378,900 |
| 06 Feb 2024 | 1.1800 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 531,000 |
| 05 Feb 2024 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 755,000 |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 555,000 |
| 01 Feb 2024 | 1.3400 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 701,000 |
| 31 Jan 2024 | 1.3600 | 1.4590 | 1.3100 | 1.3100 | 1.3100 | 596,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.