SES AI (SES) Stock Chart & Stock Price History → Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free SES Stock Alerts $1.24 -0.01 (-0.80%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends SES AI Stock Price Performance5 Day Performance-5.34%1 Month Performance-12.98%3 Month Performance-25.30%6 Month Performance-41.78%Year-To-Date Performance-32.24%1 Year Performance-34.91% Receive SES Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SES AI and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsNvidia’s Quiet $1 Trillion PivotNvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. SES Stock Chart for Saturday, June, 8, 2024 SES Chart by TradingView SES AI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$1.26$1.25-0.40%$1.28$1.23301,782 shs$446.26 million06/06/2024$1.28$1.26-1.57%$1.28$1.24285,738 shs$448.05 million06/05/2024$1.25$1.28+2.00%$1.30$1.23462,726 shs$455.19 million06/04/2024$1.31$1.25-4.58%$1.30$1.20581,250 shs$446.26 million06/03/2024$1.25$1.31+4.80%$1.32$1.22966,205 shs$467.68 million05/31/2024$1.29$1.25-3.10%$1.31$1.232.24 million shs$446.27 million Get the Latest News and Ratings for SES and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SES AI and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$1.30$1.29-0.77%$1.36$1.29328,151 shs$460.54 million05/29/2024$1.29$1.30+1.17%$1.33$1.24670,883 shs$464.11 million05/28/2024$1.25$1.29+2.80%$1.31$1.24279,815 shs$458.76 million05/27/2024$1.25$1.25$1.30$1.21658,200 shs$446.26 million05/24/2024$1.22$1.25+2.46%$1.30$1.21658,014 shs$446.26 million05/23/2024$1.24$1.22-1.61%$1.30$1.21468,018 shs$435.55 million05/22/2024$1.28$1.24-3.13%$1.33$1.23434,590 shs$442.69 million05/21/2024$1.32$1.28-3.03%$1.31$1.27200,611 shs$456.98 million05/20/2024$1.26$1.32+4.76%$1.33$1.26414,408 shs$471.25 million05/17/2024$1.27$1.27-0.39%$1.32$1.22504,330 shs$451.62 million05/16/2024$1.30$1.27-1.93%$1.37$1.22933,806 shs$453.40 million05/15/2024$1.39$1.30-6.83%$1.43$1.28622,795 shs$462.33 million05/14/2024$1.36$1.39+2.21%$1.48$1.38490,929 shs$496.24 million05/13/2024$1.45$1.36-6.21%$1.47$1.36458,123 shs$485.53 million05/10/2024$1.51$1.45-3.97%$1.51$1.41327,623 shs$514.69 million05/09/2024$1.43$1.51+5.96%$1.56$1.41421,267 shs$535.99 million05/08/2024$1.39$1.43+2.52%$1.48$1.34409,478 shs$505.82 million05/07/2024$1.49$1.39-6.40%$1.50$1.39510,493 shs$493.39 million05/06/2024$1.40$1.49+6.07%$1.59$1.42441,458 shs$527.12 million05/03/2024$1.47$1.40-4.76%$1.55$1.33592,080 shs$496.94 million05/02/2024$1.48$1.47-0.68%$1.59$1.47307,647 shs$521.79 million05/01/2024$1.58$1.48-6.33%$1.60$1.41630,065 shs$525.35 million04/30/2024$1.35$1.58+17.04%$1.71$1.381.56 million shs$560.84 million04/29/2024$1.36$1.35-0.74%$1.41$1.33493,446 shs$479.20 million04/26/2024$1.28$1.36+6.27%$1.40$1.29505,923 shs$480.97 million04/25/2024$1.26$1.28+1.19%$1.30$1.21518,891 shs$452.57 million04/24/2024$1.29$1.26-2.33%$1.38$1.23808,007 shs$447.25 million04/23/2024$1.15$1.29+12.17%$1.42$1.191.05 million shs$457.90 million04/22/2024$1.27$1.15-9.45%$1.30$1.15938,726 shs$408.21 million04/19/2024$1.34$1.26-5.62%$1.39$1.26567,651 shs$447.25 million04/18/2024$1.47$1.34-9.18%$1.50$1.32510,298 shs$473.87 million04/17/2024$1.54$1.47-4.23%$1.55$1.46389,476 shs$521.79 million04/16/2024$1.72$1.54-10.76%$1.74$1.52850,126 shs$544.86 million04/15/2024$1.49$1.72+15.44%$1.87$1.662.86 million shs$610.53 millionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/12/2024$1.40$1.49+6.43%$1.49$1.35679,567 shs$528.89 million04/11/2024$1.44$1.40-2.78%$1.48$1.39470,130 shs$496.94 million04/10/2024$1.53$1.44-5.57%$1.58$1.41476,492 shs$511.14 million04/09/2024$1.50$1.53+1.67%$1.60$1.51267,465 shs$541.31 million04/08/2024$1.50$1.50$1.58$1.48242,061 shs$532.45 million04/05/2024$1.55$1.50-3.23%$1.55$1.46294,077 shs$532.44 million04/04/2024$1.63$1.55-4.91%$1.68$1.53392,375 shs$550.19 million04/03/2024$1.58$1.63+3.16%$1.64$1.54356,812 shs$578.59 million04/02/2024$1.61$1.58-1.56%$1.63$1.56404,201 shs$560.84 million04/01/2024$1.68$1.61-4.46%$1.68$1.58287,439 shs$569.71 million03/29/2024$1.68$1.68$1.71$1.61681,175 shs$596.33 million03/28/2024$1.66$1.68+1.20%$1.71$1.61680,015 shs$596.34 million03/27/2024$1.57$1.66+5.73%$1.66$1.56925,615 shs$589.23 million03/26/2024$1.57$1.57$1.70$1.56542,211 shs$557.29 million03/25/2024$1.57$1.57$1.63$1.55281,871 shs$557.29 million03/22/2024$1.64$1.57-3.98%$1.65$1.56342,744 shs$557.29 million03/21/2024$1.61$1.64+1.55%$1.65$1.52681,833 shs$580.36 million03/20/2024$1.48$1.61+8.78%$1.65$1.45477,530 shs$571.49 million03/19/2024$1.45$1.48+2.42%$1.54$1.42304,311 shs$525.34 million03/18/2024$1.52$1.45-4.93%$1.56$1.45323,731 shs$512.92 million03/15/2024$1.48$1.52+2.70%$1.57$1.47861,851 shs$539.54 million03/14/2024$1.54$1.48-3.90%$1.56$1.42516,511 shs$525.35 million03/13/2024$1.61$1.54-4.05%$1.63$1.52356,175 shs$546.64 million03/12/2024$1.55$1.61+3.55%$1.62$1.55235,829 shs$569.71 million03/11/2024$1.66$1.55-6.63%$1.60$1.49335,435 shs$550.19 million03/08/2024$1.64$1.66+1.22%$1.76$1.64524,801 shs$583.87 million03/07/2024$1.59$1.64+3.14%$1.64$1.54388,913 shs$576.84 million Related Companies: Enovix Stock Chart FREYR Battery Stock Chart Solid Power Stock Chart Byrna Technologies Stock Chart NOVONIX Stock Chart Stem Stock Chart Zeo Energy Stock Chart Ultralife Stock Chart Energy Vault Stock Chart Eos Energy Enterprises Stock Chart Receive SES Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SES AI and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SES) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.Weiss Ratings | SponsoredWarren Buffett & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SES AI Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share SES AI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.