Free Trial

SES AI (SES) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free SES Stock Alerts
$1.27
-0.03 (-2.31%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SES AI Stock Price Performance

5 Day
Performance
-12.41%
1 Month
Performance
-13.61%
3 Month
Performance
-11.81%
6 Month
Performance
-49.00%
Year-To-Date
Performance
-30.60%
1 Year
Performance
-14.19%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

SES Stock Chart for Friday, May, 17, 2024

SES Chart by TradingView

SES AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.30$1.27
-1.93%		$1.37$1.22933,806 shs$453.40 million
05/15/2024$1.39$1.30
-6.83%		$1.43$1.28622,795 shs$462.33 million
05/14/2024$1.36$1.39
+2.21%		$1.48$1.38490,929 shs$496.24 million
05/13/2024$1.45$1.36
-6.21%		$1.47$1.36458,123 shs$485.53 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NYSE:SES) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity