NYSE:SES | Historical Stock Price | SES AI Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.55$1.17$2.50$5.33$11.382021-03-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.83$1.831,050,700——
2023-12-28$1.84$1.841,117,100——
2023-12-27$1.81$1.81695,000——
2023-12-26$1.84$1.84887,200——
2023-12-22$1.85$1.85978,300——
2023-12-21$2.00$2.00986,800——
2023-12-20$2.13$2.13515,200——
2023-12-19$2.12$2.12401,900——
2023-12-18$2.03$2.03582,700——
2023-12-15$2.14$2.14916,100——
2023-12-14$2.17$2.171,003,400——
2023-12-13$2.24$2.24500,700——
2023-12-12$2.01$2.01358,100——
2023-12-11$2.17$2.17760,800——
2023-12-08$2.13$2.13399,700——
2023-12-07$2.12$2.12664,000——
2023-12-06$2.28$2.28445,700——
2023-12-05$2.32$2.32374,000——
2023-12-04$2.32$2.32411,600——
2023-12-01$2.24$2.24392,800——
2023-11-30$2.13$2.13613,100——
2023-11-29$2.12$2.12436,900——
2023-11-28$1.93$1.93613,100——
2023-11-27$2.01$2.01470,200——
2023-11-24$2.23$2.23245,600——
2023-11-22$2.30$2.30281,200——
2023-11-21$2.30$2.30324,700——
2023-11-20$2.54$2.54578,800——
2023-11-17$2.49$2.49693,800——
2023-11-16$2.34$2.34377,700——
2023-11-15$2.50$2.50873,900——
2023-11-14$2.45$2.451,271,000——
2023-11-13$2.14$2.14532,600——
2023-11-10$1.94$1.94461,700——
2023-11-09$1.98$1.98267,000——
2023-11-08$1.99$1.99303,100——
2023-11-07$2.06$2.06349,500——
2023-11-06$1.89$1.89287,000——
2023-11-03$2.07$2.07395,900——
2023-11-02$2.00$2.00285,700——
2023-11-01$1.87$1.87290,800——
2023-10-31$1.81$1.81384,900——
2023-10-30$1.84$1.84494,800——
2023-10-27$1.84$1.84339,000——
2023-10-26$1.97$1.97564,400——
2023-10-25$2.23$2.23604,300——
2023-10-24$1.98$1.98467,400——
2023-10-23$2.16$2.16283,000——
2023-10-20$2.14$2.14596,400——
2023-10-19$2.11$2.11455,900——
2023-10-18$2.30$2.30321,900——
2023-10-17$2.52$2.52474,200——
2023-10-16$2.50$2.50404,400——
2023-10-13$2.46$2.46333,000——
2023-10-12$2.43$2.43391,500——
2023-10-11$2.45$2.45571,700——
2023-10-10$2.63$2.63859,600——
2023-10-09$2.34$2.34339,100——
2023-10-06$2.36$2.36331,200——
2023-10-05$2.22$2.22433,600——
2023-10-04$2.37$2.37895,600——
2023-10-03$2.17$2.17443,700——
2023-10-02$2.33$2.33378,200——
2023-09-29$2.27$2.27591,400——
2023-09-28$2.25$2.252,034,300——
2023-09-27$2.20$2.20687,600——
2023-09-26$2.06$2.06443,100——
2023-09-25$1.98$1.98398,200——
2023-09-22$1.95$1.95666,700——
2023-09-21$2.15$2.15466,600——
2023-09-20$2.16$2.16395,100——
2023-09-19$2.11$2.11606,000——
2023-09-18$2.10$2.10348,000——
2023-09-15$2.19$2.19801,000——
2023-09-14$2.18$2.18458,500——
2023-09-13$2.11$2.11436,100——
2023-09-12$2.23$2.23326,900——
2023-09-11$2.18$2.18535,500——
2023-09-08$2.11$2.11589,100——
2023-09-07$1.98$1.98469,300——
2023-09-06$2.11$2.11327,800——
2023-09-05$2.15$2.15442,900——
2023-09-01$2.18$2.18467,500——
2023-08-31$2.11$2.11650,800——
2023-08-30$2.23$2.23380,100——
2023-08-29$2.25$2.25465,200——
2023-08-28$2.16$2.16423,200——
2023-08-25$2.11$2.11355,400——
2023-08-24$1.95$1.95535,600——
2023-08-23$2.05$2.05626,900——
2023-08-22$2.13$2.13414,500——
2023-08-21$2.08$2.08613,100——
2023-08-18$2.09$2.09593,100——
2023-08-17$2.14$2.14516,500——
2023-08-16$2.11$2.11716,900——
2023-08-15$2.10$2.10849,900——
2023-08-14$2.23$2.23646,000——
2023-08-11$2.44$2.44757,400——
2023-08-10$2.46$2.46660,000——
2023-08-09$2.62$2.62808,700——
2023-08-08$2.64$2.64468,100——
2023-08-07$2.55$2.55828,600——
2023-08-04$2.80$2.80424,500——
2023-08-03$2.90$2.90500,400——
2023-08-02$2.91$2.91709,200——
2023-08-01$3.13$3.13603,400——
2023-07-31$3.14$3.14561,900——
2023-07-28$3.05$3.05577,900——
2023-07-27$2.81$2.81527,600——
2023-07-26$2.81$2.81629,700——
2023-07-25$2.88$2.88522,400——
2023-07-24$3.04$3.04800,700——
2023-07-21$2.99$2.99642,400——
2023-07-20$3.08$3.08686,800——
2023-07-19$2.89$2.89882,100——
2023-07-18$2.89$2.89767,200——
2023-07-17$2.73$2.73917,500——
2023-07-14$2.60$2.60851,400——
2023-07-13$2.76$2.76970,600——
2023-07-12$2.76$2.76615,800——
2023-07-11$2.75$2.75643,200——
2023-07-10$2.65$2.651,300,400——
2023-07-07$2.86$2.861,655,600——
2023-07-06$2.47$2.47916,100——
2023-07-05$2.46$2.46835,800——
2023-07-03$2.45$2.45622,600——
2023-06-30$2.44$2.441,194,800——
2023-06-29$2.41$2.413,388,400——
2023-06-28$2.52$2.522,239,500——
2023-06-27$2.41$2.413,049,700——
2023-06-26$2.21$2.212,588,800——
2023-06-23$1.99$1.9915,923,800——
2023-06-22$1.96$1.961,009,100——
2023-06-21$2.13$2.131,027,000——
2023-06-20$2.02$2.02942,500——
2023-06-16$1.90$1.901,655,100——
2023-06-15$1.97$1.97828,500——
2023-06-14$2.02$2.02641,300——
2023-06-13$2.09$2.09998,500——
2023-06-12$2.11$2.11945,000——
2023-06-09$1.99$1.99943,200——
2023-06-08$1.91$1.91994,900——
2023-06-07$2.12$2.12850,400——
2023-06-06$2.11$2.11864,800——
2023-06-05$1.90$1.90623,100——
2023-06-02$1.89$1.89863,100——
2023-06-01$1.69$1.691,036,200——
2023-05-31$1.51$1.51803,900——
2023-05-30$1.55$1.55775,800——
2023-05-26$1.49$1.49504,100——
2023-05-25$1.46$1.46452,000——
2023-05-24$1.47$1.47417,100——
2023-05-23$1.51$1.51906,300——
2023-05-22$1.60$1.60864,900——
2023-05-19$1.46$1.461,464,100——
2023-05-18$1.44$1.44854,800——
2023-05-17$1.48$1.48672,400——
2023-05-16$1.38$1.38707,100——
2023-05-15$1.48$1.48584,500——
2023-05-12$1.53$1.53598,000——
2023-05-11$1.66$1.661,113,100——
2023-05-10$1.71$1.71920,800——
2023-05-09$1.65$1.651,150,300——
2023-05-08$1.56$1.56993,800——
2023-05-05$1.49$1.49874,100——
2023-05-04$1.44$1.44844,500——
2023-05-03$1.50$1.50942,900——
2023-05-02$1.49$1.49882,700——
2023-05-01$1.57$1.57894,200——
2023-04-28$1.63$1.63906,400——
2023-04-27$1.69$1.69982,300——
2023-04-26$1.70$1.70916,900——
2023-04-25$1.67$1.671,957,400——
2023-04-24$1.87$1.87613,700——
2023-04-21$1.97$1.971,533,200——
2023-04-20$1.97$1.97948,700——
2023-04-19$2.09$2.09994,600——
2023-04-18$2.09$2.09960,100——
2023-04-17$2.23$2.23894,600——
2023-04-14$2.25$2.251,030,900——
2023-04-13$2.39$2.39586,200——
2023-04-12$2.57$2.57657,900——
2023-04-11$2.67$2.67441,700——
2023-04-10$2.81$2.81415,000——
2023-04-06$2.77$2.77258,400——
2023-04-05$2.66$2.66472,000——
2023-04-04$2.99$2.99395,600——
2023-04-03$2.91$2.91407,800——
2023-03-31$2.95$2.95529,900——
2023-03-30$2.85$2.851,367,100——
2023-03-29$2.85$2.85495,100——
2023-03-28$2.75$2.75382,500——
2023-03-27$2.75$2.75392,500——
2023-03-24$2.93$2.93528,200——
2023-03-23$2.88$2.88517,300——
2023-03-22$2.71$2.71396,800——
2023-03-21$2.83$2.83390,200——
2023-03-20$2.66$2.66373,600——
2023-03-17$2.70$2.70545,100——
2023-03-16$2.82$2.82530,500——
2023-03-15$2.73$2.73518,300——
2023-03-14$2.95$2.95853,300——
2023-03-13$2.69$2.69686,800——
2023-03-10$2.79$2.79606,000——
2023-03-09$2.92$2.92343,800——
2023-03-08$3.04$3.04309,000——
2023-03-07$2.97$2.97443,100——
2023-03-06$3.00$3.00393,400——
2023-03-03$3.14$3.14373,500——
2023-03-02$3.08$3.08691,300——
2023-03-01$3.18$3.18387,200——
2023-02-28$3.23$3.23271,200——
2023-02-27$3.19$3.19288,900——
2023-02-24$3.06$3.06288,700——
2023-02-23$3.07$3.07327,300——
2023-02-22$3.02$3.02372,700——
2023-02-21$3.03$3.03477,100——
2023-02-17$3.34$3.34339,200——
2023-02-16$3.30$3.30294,600——
2023-02-15$3.51$3.51376,900——
2023-02-14$3.41$3.41310,500——
2023-02-13$3.28$3.28519,400——
2023-02-10$3.32$3.32484,600——
2023-02-09$3.42$3.42727,200——
2023-02-08$3.38$3.38336,400——
2023-02-07$3.37$3.37413,400——
2023-02-06$3.40$3.40811,900——
2023-02-03$3.41$3.41740,600——
2023-02-02$3.34$3.34910,800——
2023-02-01$3.36$3.36600,400——
2023-01-31$3.30$3.30445,500——
2023-01-30$3.21$3.21596,900——
2023-01-27$3.47$3.47975,200——
2023-01-26$3.21$3.21340,600——
2023-01-25$3.28$3.28374,200——
2023-01-24$3.38$3.38240,200——
2023-01-23$3.46$3.46402,900——
2023-01-20$3.30$3.30522,100——
2023-01-19$3.17$3.17237,200——
2023-01-18$3.52$3.52229,100——
2023-01-17$3.53$3.53270,700——
2023-01-13$3.55$3.55209,900——
2023-01-12$3.66$3.66198,700——
2023-01-11$3.59$3.59239,100——
2023-01-10$3.48$3.48232,400——
2023-01-09$3.24$3.24244,000——
2023-01-06$3.07$3.07220,000——
2023-01-05$3.05$3.05205,100——
2023-01-04$3.29$3.29277,700——
2023-01-03$3.06$3.06327,000——