Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ses Ai Corp (NY: SES )

1.240 -0.100 (-7.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.350 1.350 1.210 1.240 593,807 -0.10(-7.46%)
Jul 18, 2024 1.330 1.420 1.310 1.340 832,387 +0.01(+0.75%)
Jul 17, 2024 1.300 1.350 1.240 1.330 619,122 -0.02(-1.48%)
Jul 16, 2024 1.310 1.370 1.290 1.350 1,083,389 +0.05(+3.85%)
Jul 15, 2024 1.320 1.325 1.250 1.300 578,940 +0.00(+0.00%)
Jul 12, 2024 1.320 1.360 1.250 1.300 790,936 -0.05(-3.70%)
Jul 11, 2024 1.190 1.360 1.190 1.350 991,786 +0.18(+15.38%)
Jul 10, 2024 1.110 1.170 1.090 1.170 316,698 +0.07(+6.36%)
Jul 09, 2024 1.140 1.150 1.090 1.100 366,901 -0.03(-2.65%)
Jul 08, 2024 1.110 1.180 1.110 1.130 332,023 +0.02(+1.80%)
Jul 05, 2024 1.100 1.110 1.090 1.110 310,027 +0.02(+1.83%)
Jul 03, 2024 1.120 1.120 1.070 1.090 316,841 -0.01(-0.91%)
Jul 02, 2024 1.150 1.170 1.100 1.100 489,008 -0.03(-2.65%)
Jul 01, 2024 1.240 1.255 1.130 1.130 1,012,552 -0.12(-9.60%)
Jun 28, 2024 1.270 1.325 1.210 1.250 1,878,360 -0.02(-1.57%)
Jun 27, 2024 1.320 1.350 1.220 1.270 2,025,057 -0.01(-0.78%)
Jun 26, 2024 1.340 1.380 1.250 1.280 859,753 -0.03(-2.29%)
Jun 25, 2024 1.290 1.355 1.280 1.310 1,136,264 -0.01(-0.76%)
Jun 24, 2024 1.260 1.370 1.230 1.320 1,447,221 +0.09(+7.32%)
Jun 21, 2024 1.190 1.310 1.174 1.230 2,080,096 +0.08(+6.96%)
Jun 20, 2024 1.230 1.260 1.150 1.150 1,121,776 -0.08(-6.50%)
Jun 18, 2024 1.240 1.280 1.230 1.230 970,905 -0.03(-2.38%)
Jun 17, 2024 1.200 1.290 1.200 1.260 380,827 +0.06(+5.00%)
Jun 14, 2024 1.250 1.280 1.175 1.200 784,039 -0.07(-5.51%)
Jun 13, 2024 1.360 1.390 1.250 1.270 733,481 -0.07(-5.22%)
Jun 12, 2024 1.330 1.380 1.320 1.340 584,611 +0.04(+3.08%)
Jun 11, 2024 1.250 1.300 1.235 1.300 251,507 +0.05(+4.00%)
Jun 10, 2024 1.250 1.310 1.225 1.250 646,593 +0.01(+0.81%)
Jun 07, 2024 1.240 1.280 1.230 1.240 302,603 -0.01(-0.80%)
Jun 06, 2024 1.250 1.280 1.240 1.250 285,760 -0.03(-2.34%)
Jun 05, 2024 1.250 1.300 1.230 1.280 462,826 +0.03(+2.40%)
Jun 04, 2024 1.280 1.298 1.200 1.250 581,870 -0.06(-4.58%)
Jun 03, 2024 1.270 1.320 1.220 1.310 966,280 +0.06(+4.80%)
May 31, 2024 1.290 1.310 1.230 1.250 2,242,455 -0.05(-3.85%)
May 30, 2024 1.320 1.359 1.280 1.300 328,151 +0.00(+0.00%)
May 29, 2024 1.260 1.330 1.240 1.300 670,988 +0.01(+0.78%)
May 28, 2024 1.260 1.310 1.245 1.290 279,956 +0.04(+3.20%)
May 24, 2024 1.210 1.295 1.210 1.250 658,228 +0.03(+2.46%)
May 23, 2024 1.250 1.300 1.210 1.220 473,084 -0.03(-2.40%)
May 22, 2024 1.290 1.330 1.230 1.250 437,727 -0.03(-2.34%)
May 21, 2024 1.280 1.310 1.271 1.280 200,721 -0.04(-3.03%)
May 20, 2024 1.260 1.330 1.255 1.320 414,458 +0.06(+4.76%)
May 17, 2024 1.300 1.320 1.220 1.260 504,340 -0.01(-0.79%)
May 16, 2024 1.350 1.370 1.220 1.270 934,108 -0.03(-2.31%)
May 15, 2024 1.400 1.430 1.280 1.300 622,815 -0.09(-6.47%)
May 14, 2024 1.390 1.480 1.380 1.390 491,652 +0.03(+2.21%)
May 13, 2024 1.450 1.465 1.360 1.360 463,952 -0.09(-6.21%)
May 10, 2024 1.500 1.510 1.410 1.450 328,102 -0.06(-3.97%)
May 09, 2024 1.420 1.560 1.410 1.510 423,059 +0.09(+6.34%)
May 08, 2024 1.400 1.480 1.335 1.420 409,478 +0.03(+2.16%)
May 07, 2024 1.480 1.500 1.390 1.390 510,493 -0.10(-6.71%)
May 06, 2024 1.420 1.590 1.420 1.490 441,982 +0.09(+6.43%)
May 03, 2024 1.550 1.550 1.330 1.400 595,221 -0.08(-5.41%)
May 02, 2024 1.550 1.590 1.470 1.480 309,755 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.