SES AI (SES) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free SES Stock Alerts $1.27 +0.02 (+1.40%) (As of 01:51 PM 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+3.89%1 Month Performance-6.80%3 Month Performance-27.16%6 Month Performance-34.16%Year-To-Date Performance-30.74%1 Year Performance-14.93% 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 Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here. SES Stock Chart for Tuesday, May, 28, 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 Capitalization05/27/2024$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 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. 05/17/2024$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 million04/12/2024$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 millionLog Into Marc's $5,000 System Today (Ad)New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here.04/01/2024$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 million03/06/2024$1.59$1.59$1.65$1.58256,680 shs$559.25 million03/05/2024$1.71$1.59-7.02%$1.75$1.53344,259 shs$559.25 million03/04/2024$1.68$1.71+1.79%$1.77$1.65807,074 shs$601.46 million03/01/2024$1.77$1.68-5.08%$1.79$1.64640,582 shs$590.91 million02/29/2024$1.74$1.77+1.72%$1.85$1.74793,934 shs$622.56 million02/28/2024$1.70$1.74+2.35%$1.86$1.631.20 million shs$612.01 million02/27/2024$1.49$1.70+14.09%$1.79$1.461.13 million shs$597.94 million Related Companies: NOVONIX Stock Chart Stem Stock Chart Ultralife Stock Chart ESS Tech Stock Chart CBAK Energy Technology Stock Chart Stoneridge Stock Chart Applied Optoelectronics Stock Chart American Superconductor Stock Chart CEVA Stock Chart 3D Systems 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 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden replacement revealed?Paradigm PressCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest 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. 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.