NYSE · SES

SES AI Corporation

Consumer Cyclical · Auto - Parts

$0.62

Down-$0.04 (-5.75%)

Updated Sep 16, 2026, 8:42 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SES price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SES OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 28, 2026	$0.5421	$0.548	$0.5153	$0.5223	5.66M
Aug 27, 2026	$0.54	$0.5559	$0.536	$0.5484	5.63M
Aug 26, 2026	$0.5348	$0.5466	$0.5207	$0.5357	4.17M
Aug 25, 2026	$0.55	$0.5589	$0.5357	$0.5453	9.85M
Aug 24, 2026	$0.5386	$0.5434	$0.5174	$0.54	5.36M
Aug 21, 2026	$0.5205	$0.5485	$0.5178	$0.5403	8.4M
Aug 20, 2026	$0.5432	$0.5501	$0.4999	$0.5085	23.88M
Aug 19, 2026	$0.55	$0.5562	$0.5268	$0.5477	7.42M
Aug 18, 2026	$0.5545	$0.5656	$0.5311	$0.5312	13.61M