SES AI Corporation (SES) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SES Historical Return
If you invested $1000 in SES AI Corporation (SES) since IPO date, it would be worth $94.88 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $101.29, while $1000 invested 1 year ago would be worth $1,221.85. This corresponds to total returns of -90.51%, -89.87%, 22.18%, respectively, with annualized returns of -35.8%, -36.73%, 22.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SES Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 23, 2026 | 1.01 | 1.02 | 1.02 | 1.1 | 1 | 6.22M |
| June 22, 2026 | 1.11 | 1.05 | 1.05 | 1.13 | 1.05 | 6.4M |
| June 18, 2026 | 1.08 | 1.11 | 1.11 | 1.13 | 1.06 | 13.64M |
| June 17, 2026 | 1.05 | 1.07 | 1.07 | 1.13 | 1.04 | 6.47M |
| June 16, 2026 | 1.11 | 1.04 | 1.04 | 1.14 | 1.02 | 8.36M |
| June 15, 2026 | 1.13 | 1.12 | 1.12 | 1.2 | 1.11 | 6.3M |
| June 12, 2026 | 1.07 | 1.07 | 1.07 | 1.13 | 1.06 | 4.75M |
| June 11, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.06 | 5.49M |
| June 10, 2026 | 1.07 | 1.06 | 1.06 | 1.12 | 1.06 | 5.98M |
| June 09, 2026 | 1.12 | 1.08 | 1.08 | 1.18 | 1.05 | 7.12M |
| June 08, 2026 | 1.18 | 1.12 | 1.12 | 1.2 | 1.11 | 3.7M |
| June 05, 2026 | 1.3 | 1.18 | 1.18 | 1.3 | 1.16 | 0 |
| June 04, 2026 | 1.27 | 1.34 | 1.34 | 1.38 | 1.27 | 6.04M |
| June 03, 2026 | 1.41 | 1.33 | 1.33 | 1.41 | 1.32 | 7.04M |
| June 02, 2026 | 1.35 | 1.44 | 1.44 | 1.45 | 1.34 | 10.55M |
| June 01, 2026 | 1.28 | 1.33 | 1.33 | 1.39 | 1.28 | 9.56M |
| May 29, 2026 | 1.42 | 1.31 | 1.31 | 1.42 | 1.26 | 10.24M |
| May 28, 2026 | 1.28 | 1.38 | 1.38 | 1.44 | 1.27 | 11.69M |
| May 27, 2026 | 1.25 | 1.27 | 1.27 | 1.34 | 1.22 | 10.13M |
| May 26, 2026 | 1.24 | 1.25 | 1.25 | 1.31 | 1.23 | 8.48M |
| May 22, 2026 | 1.15 | 1.22 | 1.22 | 1.23 | 1.14 | 7.71M |
| May 21, 2026 | 1.04 | 1.15 | 1.15 | 1.17 | 1.03 | 9.3M |
| May 20, 2026 | 1.02 | 1.04 | 1.04 | 1.06 | 1.01 | 4.06M |
| May 19, 2026 | 1.01 | 1.02 | 1.02 | 1.04 | 0.96 | 28.63M |
| May 18, 2026 | 1.11 | 1.04 | 1.04 | 1.13 | 1.02 | 6.92M |
| May 15, 2026 | 1.05 | 1.13 | 1.13 | 1.18 | 1.04 | 8.37M |
| May 14, 2026 | 1.03 | 1.09 | 1.09 | 1.12 | 1 | 7.78M |
| May 13, 2026 | 1.01 | 1.03 | 1.03 | 1.07 | 0.96 | 9.67M |
| May 12, 2026 | 1 | 1 | 1 | 1.03 | 0.96 | 25.42M |
| May 11, 2026 | 0.91 | 1.01 | 1.01 | 1.06 | 0.9 | 20.13M |
| May 08, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 7.76M |
| May 07, 2026 | 0.98 | 0.92 | 0.92 | 0.98 | 0.9 | 11.03M |
| May 06, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 12.84M |
| May 05, 2026 | 1.02 | 0.97 | 0.97 | 1.03 | 0.96 | 29.09M |
| May 04, 2026 | 1.05 | 1.03 | 1.03 | 1.07 | 1.01 | 5.24M |
| May 01, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.02 | 5.58M |
| April 30, 2026 | 1.01 | 1.05 | 1.05 | 1.06 | 1 | 7.03M |
| April 29, 2026 | 1.03 | 1.02 | 1.02 | 1.04 | 0.97 | 23.9M |
| April 28, 2026 | 1.06 | 1.04 | 1.04 | 1.06 | 1.01 | 4.96M |
| April 27, 2026 | 1.12 | 1.07 | 1.07 | 1.13 | 1.04 | 9.32M |
| April 24, 2026 | 1.33 | 1.15 | 1.15 | 1.35 | 1.13 | 23.14M |
| April 23, 2026 | 1.31 | 1.22 | 1.22 | 1.31 | 1.19 | 7.11M |
| April 22, 2026 | 1.18 | 1.27 | 1.27 | 1.3 | 1.18 | 7.04M |
| April 21, 2026 | 1.2 | 1.15 | 1.15 | 1.21 | 1.14 | 6.19M |
| April 20, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.14 | 8.41M |
| April 17, 2026 | 1.19 | 1.21 | 1.21 | 1.24 | 1.18 | 6.14M |
| April 16, 2026 | 1.21 | 1.15 | 1.15 | 1.22 | 1.13 | 5.82M |
| April 15, 2026 | 1.13 | 1.16 | 1.16 | 1.2 | 1.12 | 7.49M |
| April 14, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 5.1M |
| April 13, 2026 | 0.99 | 1.01 | 1.01 | 1.04 | 0.97 | 7.29M |
| April 10, 2026 | 0.99 | 1 | 1 | 1.04 | 0.99 | 6.03M |
| April 09, 2026 | 1 | 0.96 | 0.96 | 1.02 | 0.96 | 6.98M |
| April 08, 2026 | 1.01 | 0.98 | 0.98 | 1.06 | 0.98 | 6.76M |
| April 07, 2026 | 1.02 | 0.95 | 0.95 | 1.02 | 0.94 | 5.34M |
| April 06, 2026 | 1.02 | 1.01 | 1.01 | 1.05 | 1 | 6.75M |
| April 02, 2026 | 0.95 | 1 | 1 | 1.05 | 0.92 | 3.91M |
| April 01, 2026 | 1.02 | 0.95 | 0.95 | 1.07 | 0.95 | 5.6M |
| March 31, 2026 | 0.92 | 0.96 | 0.96 | 0.98 | 0.91 | 4.68M |
| March 30, 2026 | 0.98 | 0.92 | 0.92 | 1.02 | 0.91 | 9.24M |
| March 27, 2026 | 1 | 0.99 | 0.99 | 1.02 | 0.97 | 6.38M |
AD
