Free Trial

SES AI (SES) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free SES Stock Alerts
$1.45
-0.06 (-3.97%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SES AI Stock Price Performance

5 Day
Performance
+4.32%
1 Month
Performance
-2.68%
3 Month
Performance
+2.84%
6 Month
Performance
-25.26%
Year-To-Date
Performance
-20.77%
1 Year
Performance
-5.23%
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

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

SES Stock Chart for Sunday, May, 12, 2024

SES Chart by TradingView

SES AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.51$1.45
-3.97%		$1.51$1.41327,623 shs$514.69 million
05/09/2024$1.43$1.51
+5.96%		$1.56$1.41421,267 shs$535.99 million
05/08/2024$1.39$1.43
+2.52%		$1.48$1.34409,478 shs$505.82 million
05/07/2024$1.49$1.39
-6.40%		$1.50$1.39510,493 shs$493.39 million
05/06/2024$1.40$1.49
+6.07%		$1.59$1.42441,458 shs$527.12 million
05/03/2024$1.47$1.40
-4.76%		$1.55$1.33592,080 shs$496.94 million
05/02/2024$1.48$1.47
-0.68%		$1.59$1.47307,647 shs$521.79 million
05/01/2024$1.58$1.48
-6.33%		$1.60$1.41630,065 shs$525.35 million
04/30/2024$1.35$1.58
+17.04%		$1.71$1.381.56 million shs$560.84 million
04/29/2024$1.36$1.35
-0.74%		$1.41$1.33493,446 shs$479.20 million
04/26/2024$1.28$1.36
+6.27%		$1.40$1.29505,923 shs$480.97 million
04/25/2024$1.26$1.28
+1.19%		$1.30$1.21518,891 shs$452.57 million
04/24/2024$1.29$1.26
-2.33%		$1.38$1.23808,007 shs$447.25 million
04/23/2024$1.15$1.29
+12.17%		$1.42$1.191.05 million shs$457.90 million
04/22/2024$1.27$1.15
-9.45%		$1.30$1.15938,726 shs$408.21 million
04/19/2024$1.34$1.26
-5.62%		$1.39$1.26567,651 shs$447.25 million
04/18/2024$1.47$1.34
-9.18%		$1.50$1.32510,298 shs$473.87 million
04/17/2024$1.54$1.47
-4.23%		$1.55$1.46389,476 shs$521.79 million
04/16/2024$1.72$1.54
-10.76%		$1.74$1.52850,126 shs$544.86 million
04/15/2024$1.49$1.72
+15.44%		$1.87$1.662.86 million shs$610.53 million
04/12/2024$1.40$1.49
+6.43%		$1.49$1.35679,567 shs$528.89 million
04/11/2024$1.44$1.40
-2.78%		$1.48$1.39470,130 shs$496.94 million
04/10/2024$1.53$1.44
-5.57%		$1.58$1.41476,492 shs$511.14 million
04/09/2024$1.50$1.53
+1.67%		$1.60$1.51267,465 shs$541.31 million
04/08/2024$1.50$1.50$1.58$1.48242,061 shs$532.45 million
04/05/2024$1.55$1.50
-3.23%		$1.55$1.46294,077 shs$532.44 million
04/04/2024$1.63$1.55
-4.91%		$1.68$1.53392,375 shs$550.19 million
04/03/2024$1.58$1.63
+3.16%		$1.64$1.54356,812 shs$578.59 million
04/02/2024$1.61$1.58
-1.56%		$1.63$1.56404,201 shs$560.84 million
04/01/2024$1.68$1.61
-4.46%		$1.68$1.58287,439 shs$569.71 million
03/29/2024$1.68$1.68$1.71$1.61681,175 shs$596.33 million
03/28/2024$1.66$1.68
+1.20%		$1.71$1.61680,015 shs$596.34 million
03/27/2024$1.57$1.66
+5.73%		$1.66$1.56925,615 shs$589.23 million
03/26/2024$1.57$1.57$1.70$1.56542,211 shs$557.29 million
03/25/2024$1.57$1.57$1.63$1.55281,871 shs$557.29 million
03/22/2024$1.64$1.57
-3.98%		$1.65$1.56342,744 shs$557.29 million
03/21/2024$1.61$1.64
+1.55%		$1.65$1.52681,833 shs$580.36 million
03/20/2024$1.48$1.61
+8.78%		$1.65$1.45477,530 shs$571.49 million
03/19/2024$1.45$1.48
+2.42%		$1.54$1.42304,311 shs$525.34 million
03/18/2024$1.52$1.45
-4.93%		$1.56$1.45323,731 shs$512.92 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024$1.48$1.52
+2.70%		$1.57$1.47861,851 shs$539.54 million
03/14/2024$1.54$1.48
-3.90%		$1.56$1.42516,511 shs$525.35 million
03/13/2024$1.61$1.54
-4.05%		$1.63$1.52356,175 shs$546.64 million
03/12/2024$1.55$1.61
+3.55%		$1.62$1.55235,829 shs$569.71 million
03/11/2024$1.66$1.55
-6.63%		$1.60$1.49335,435 shs$550.19 million
03/08/2024$1.64$1.66
+1.22%		$1.76$1.64524,801 shs$583.87 million
03/07/2024$1.59$1.64
+3.14%		$1.64$1.54388,913 shs$576.84 million
03/06/2024$1.59$1.59$1.65$1.58256,680 shs$559.25 million
03/05/2024$1.71$1.59
-7.02%		$1.75$1.53344,259 shs$559.25 million
03/04/2024$1.68$1.71
+1.79%		$1.77$1.65807,074 shs$601.46 million
03/01/2024$1.77$1.68
-5.08%		$1.79$1.64640,582 shs$590.91 million
02/29/2024$1.74$1.77
+1.72%		$1.85$1.74793,934 shs$622.56 million
02/28/2024$1.70$1.74
+2.35%		$1.86$1.631.20 million shs$612.01 million
02/27/2024$1.49$1.70
+14.09%		$1.79$1.461.13 million shs$597.94 million
02/26/2024$1.38$1.49
+7.97%		$1.49$1.38489,574 shs$524.08 million
02/23/2024$1.34$1.38
+2.99%		$1.41$1.33283,460 shs$485.39 million
02/22/2024$1.40$1.34
-4.29%		$1.44$1.33593,639 shs$471.32 million
02/21/2024$1.40$1.40$1.44$1.36372,074 shs$492.42 million
02/20/2024$1.44$1.40
-2.78%		$1.49$1.39477,580 shs$492.42 million
02/19/2024$1.44$1.44$1.48$1.41379,200 shs$506.49 million
02/16/2024$1.46$1.43
-2.05%		$1.48$1.41379,225 shs$502.97 million
02/15/2024$1.41$1.46
+3.55%		$1.49$1.41539,061 shs$513.52 million
02/14/2024$1.32$1.41
+6.82%		$1.42$1.34375,897 shs$495.94 million
02/13/2024$1.41$1.32
-6.38%		$1.38$1.30762,835 shs$464.28 million
02/12/2024$1.36$1.41
+3.68%		$1.45$1.39728,650 shs$495.94 million

Related Companies:
This page (NYSE:SES) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research