SES AI (SES) Stock Chart & Stock Price History → Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad) Free SES Stock Alerts $1.26 -0.01 (-0.79%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SES AI Stock Price Performance5 Day Performance-9.35%1 Month Performance0.00%3 Month Performance-12.50%6 Month Performance-49.40%Year-To-Date Performance-31.15%1 Year Performance-13.70% 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 InvestorPlaceMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."And these will be the biggest winners SES Stock Chart for Sunday, May, 19, 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 Capitalization05/17/2024$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 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. 05/09/2024$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 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 millionThe CHIPS Act Motherlode (Ad)If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.Click here to see my #1 investment for 2024.03/22/2024$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 million02/26/2024$1.38$1.49+7.97%$1.49$1.38489,574 shs$524.08 million02/23/2024$1.34$1.38+2.99%$1.41$1.33283,460 shs$485.39 million02/22/2024$1.40$1.34-4.29%$1.44$1.33593,639 shs$471.32 million02/21/2024$1.40$1.40$1.44$1.36372,074 shs$492.42 million02/20/2024$1.44$1.40-2.78%$1.49$1.39477,580 shs$492.42 million02/19/2024$1.44$1.44$1.48$1.41379,200 shs$506.49 million Related Companies: NOVONIX Stock Chart Stem Stock Chart Ultralife Stock Chart ESS Tech Stock Chart VNET Group Stock Chart Ouster Stock Chart Gravity Stock Chart Allient Stock Chart Chegg Stock Chart OneSpan 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 5/19/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”InvestorPlaceForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsBill Gates is all about this tiny $2 stockTimothy SykesBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 Media 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.