NYSE · SES

SES AI Corporation

Consumer Cyclical · Auto - Parts

$0.53

Down-$0.00 (-0.43%)

Updated Sep 29, 2026, 5:12 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SES

SES price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 28, 2026

Daily close

View OHLC price history

SES OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 28, 2026	$0.5321	$0.5857	$0.52	$0.5322	22.99M
Sep 25, 2026	$0.5352	$0.5648	$0.5326	$0.5345	11.83M
Sep 24, 2026	$0.5201	$0.5609	$0.5075	$0.5292	14.37M
Sep 23, 2026	$0.5515	$0.5556	$0.5151	$0.5232	19.16M
Sep 22, 2026	$0.57	$0.57	$0.5296	$0.5574	19.48M
Sep 21, 2026	$0.5401	$0.5742	$0.5331	$0.57	10.17M
Sep 18, 2026	$0.5321	$0.549	$0.515	$0.5399	20.61M
Sep 17, 2026	$0.5845	$0.5969	$0.5289	$0.532	23.9M
Sep 16, 2026	$0.6235	$0.6678	$0.575	$0.5804	22.05M
Sep 15, 2026	$0.6111	$0.655	$0.5935	$0.6158	42.73M
Sep 14, 2026	$0.5267	$0.62	$0.52	$0.6137	39.33M
Sep 11, 2026	$0.535	$0.5457	$0.518	$0.5302	28.46M
Sep 10, 2026	$0.52	$0.5399	$0.509	$0.5271	34.42M
Sep 9, 2026	$0.57	$0.57	$0.5034	$0.5199	31.05M
Sep 8, 2026	$0.5125	$0.573	$0.5125	$0.5695	18.89M
Sep 4, 2026	$0.5015	$0.5147	$0.501	$0.503	6M
Sep 3, 2026	$0.5076	$0.5135	$0.50	$0.5068	5.97M
Sep 2, 2026	$0.52	$0.5226	$0.50	$0.5001	9.45M
Sep 1, 2026	$0.5074	$0.53	$0.4999	$0.523	9.07M
Aug 31, 2026	$0.5227	$0.5307	$0.50	$0.5197	11.71M