Education
About Us
Working with TipRanks
Follow Us
SES AI Corporation Class A (SES)
NYSE:SES
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
1.20
1.22
1.15
1.16
1.16
-4.13%
4,041,589
0.53
Mar 16, 2026
1.24
1.30
1.19
1.21
1.21
-0.82%
4,699,722
0.62
Mar 13, 2026
1.23
1.26
1.20
1.22
1.22
0.00%
20,640,189
2.80
Mar 12, 2026
1.27
1.29
1.22
1.22
1.22
-5.43%
5,004,227
0.68
Mar 11, 2026
1.28
1.36
1.28
1.29
1.29
+1.57%
4,990,342
0.68
Mar 10, 2026
1.20
1.34
1.19
1.27
1.27
+8.55%
9,915,102
1.33
Mar 09, 2026
1.10
1.21
1.09
1.17
1.17
+3.54%
8,324,786
1.13
Mar 06, 2026
1.09
1.25
1.08
1.13
1.13
+4.63%
15,808,860
2.17
Mar 05, 2026
1.25
1.31
1.06
1.08
1.08
-36.84%
36,933,102
5.40
Mar 04, 2026
1.61
1.72
1.56
1.71
1.71
+10.32%
22,688,641
3.46
Mar 03, 2026
1.60
1.64
1.54
1.55
1.55
-6.63%
15,499,430
2.42
Mar 02, 2026
1.55
1.71
1.55
1.66
1.66
+1.22%
17,025,420
2.72
Feb 27, 2026
1.65
1.67
1.60
1.64
1.64
-4.65%
13,493,940
2.20
Feb 26, 2026
1.62
1.74
1.59
1.72
1.72
+4.24%
16,228,660
2.73
Feb 25, 2026
1.66
1.70
1.64
1.65
1.65
+1.23%
2,546,705
0.43
Feb 24, 2026
1.61
1.67
1.59
1.63
1.63
+1.24%
3,333,791
0.55
Feb 23, 2026
1.60
1.63
1.55
1.61
1.61
-2.42%
4,863,338
0.79
Feb 20, 2026
1.70
1.77
1.65
1.65
1.65
-6.78%
3,622,205
0.58
Feb 19, 2026
1.68
1.78
1.65
1.77
1.77
+4.12%
2,849,801
0.45
Feb 18, 2026
1.70
1.76
1.67
1.70
1.70
0.00%
3,105,786
0.49
Feb 17, 2026
1.69
1.72
1.64
1.70
1.70
0.00%
2,784,608
0.43
Feb 16, 2026
1.71
1.75
1.69
1.70
1.70
0.00%
0
0.00
Feb 13, 2026
1.71
1.75
1.69
1.70
1.70
+0.59%
3,646,051
0.55
Feb 12, 2026
1.85
1.87
1.66
1.69
1.69
-8.15%
6,652,074
1.00
Feb 11, 2026
1.97
1.97
1.80
1.84
1.84
-7.54%
3,662,452
0.55
Feb 10, 2026
1.97
2.00
1.90
1.92
1.92
-3.52%
3,252,742
0.48
Feb 09, 2026
1.88
2.04
1.87
1.99
1.99
+5.85%
4,546,618
0.65
Feb 06, 2026
1.72
1.90
1.72
1.88
1.88
+14.63%
7,318,813
1.01
Feb 05, 2026
1.80
1.83
1.63
1.64
1.64
-12.30%
9,528,420
1.30
Feb 04, 2026
2.15
2.15
1.84
1.87
1.87
-13.02%
6,693,462
0.91
Feb 03, 2026
2.05
2.18
1.98
2.15
2.15
+8.04%
7,225,845
0.97
Feb 02, 2026
2.01
2.15
1.99
1.99
1.99
-1.97%
5,011,263
0.66
Jan 30, 2026
2.20
2.25
2.01
2.03
2.03
-10.57%
6,292,546
0.83
Jan 29, 2026
2.27
2.32
2.10
2.27
2.27
0.00%
8,408,727
1.11
Jan 28, 2026
2.23
2.30
2.16
2.27
2.27
+3.18%
6,541,711
0.85
Jan 27, 2026
2.18
2.22
2.10
2.20
2.20
+4.76%
4,833,762
0.62
Jan 26, 2026
2.40
2.40
2.10
2.10
2.10
-12.50%
8,800,004
1.12
Jan 23, 2026
2.56
2.57
2.36
2.40
2.40
-6.61%
8,776,815
1.11
Jan 22, 2026
2.48
2.62
2.41
2.57
2.57
+8.90%
10,915,400
1.34
Jan 21, 2026
2.20
2.45
2.14
2.36
2.36
+8.76%
12,069,980
1.47
Jan 20, 2026
2.21
2.28
2.10
2.17
2.17
-6.06%
8,741,796
1.04
Jan 19, 2026
2.18
2.36
2.17
2.31
2.31
0.00%
0
0.00
Jan 16, 2026
2.18
2.36
2.17
2.31
2.31
+6.94%
9,463,097
0.98
Jan 15, 2026
2.24
2.25
2.14
2.16
2.16
-2.70%
5,522,108
0.53
Jan 14, 2026
2.13
2.23
2.03
2.22
2.22
+4.23%
5,391,342
0.49
Jan 13, 2026
2.22
2.24
2.12
2.13
2.13
-3.18%
6,537,047
0.58
Jan 12, 2026
2.15
2.25
2.11
2.20
2.20
+3.29%
7,130,073
0.60
Jan 09, 2026
2.25
2.28
2.12
2.13
2.13
-3.62%
5,086,305
0.42
Jan 08, 2026
2.07
2.22
2.06
2.21
2.21
+6.25%
8,040,899
0.64
Jan 07, 2026
2.05
2.10
1.97
2.08
2.08
-0.48%
4,553,638
0.35
Rows: