Free Trial

SES AI (SES) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free SES Stock Alerts
$1.36
+0.08 (+6.21%)
(As of 12:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SES AI Stock Price Performance

5 Day
Performance
+7.05%
1 Month
Performance
-13.41%
3 Month
Performance
+11.43%
6 Month
Performance
-30.99%
Year-To-Date
Performance
-25.71%
1 Year
Performance
-20.03%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

SES Stock Chart for Friday, April, 26, 2024

SES Chart by TradingView

SES AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/09/2024$1.26$1.37
+8.33%		$1.39$1.27541,941 shs$480.11 million
02/08/2024$1.22$1.26
+3.28%		$1.28$1.21274,772 shs$443.18 million
02/07/2024$1.29$1.22
-5.43%		$1.32$1.22377,041 shs$429.11 million
02/06/2024$1.18$1.29
+9.32%		$1.31$1.16522,620 shs$453.73 million
02/05/2024$1.30$1.18
-9.23%		$1.31$1.18753,481 shs$415.04 million
02/02/2024$1.36$1.30
-4.41%		$1.40$1.27554,850 shs$457.25 million
02/01/2024$1.32$1.36
+3.03%		$1.45$1.34700,945 shs$478.35 million
01/31/2024$1.36$1.32
-2.58%		$1.46$1.32596,395 shs$464.28 million
01/30/2024$1.36$1.36
-0.37%		$1.44$1.30720,476 shs$476.59 million
01/29/2024$1.23$1.36
+10.57%		$1.38$1.20656,778 shs$478.35 million
01/26/2024$1.21$1.22
+0.83%		$1.26$1.21321,391 shs$429.11 million
01/25/2024$1.27$1.21
-4.72%		$1.29$1.20558,188 shs$425.59 million

Related Companies:
This page (NYSE:SES) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals