SES AI Corporation
SESNYSEConsumer Cyclical● Active
$1.12
$-0.06(-4.68%)
Market Cap$408147965
P/E Ratio—
52W High$3.73
52W Low$0.8
SES AI Corporation（SES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ses · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.47
Nov 3, 2021
-90.2% from here
5-Year Low5Y
$0.2000
Nov 15, 2024
+460.0% from low
IPO Priceadj.
$10.75
Mar 1, 2021
-89.6% since IPO
1 Year Ago
$1.05
Jun 9, 2025
+6.7% in 1Y
5 Years Ago
$10.06
Jun 9, 2021
-88.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.18 | $1.20 | $1.11 | $1.12 | $1.12 | 3.7M | -5.08% |
| Jun 5, 2026 | $1.30 | $1.30 | $1.15 | $1.18 | $1.18 | 6.8M | -9.23% |
| Jun 4, 2026 | $1.27 | $1.38 | $1.27 | $1.34 | $1.34 | 6.1M | +5.51% |
| Jun 3, 2026 | $1.41 | $1.41 | $1.32 | $1.33 | $1.33 | 7.2M | -5.67% |
| Jun 2, 2026 | $1.35 | $1.45 | $1.34 | $1.44 | $1.44 | 10.6M | +6.67% |
| Jun 1, 2026 | $1.28 | $1.39 | $1.28 | $1.33 | $1.33 | 9.8M | +3.91% |
| May 29, 2026 | $1.42 | $1.42 | $1.26 | $1.31 | $1.31 | 10.3M | -7.75% |
| May 28, 2026 | $1.28 | $1.44 | $1.27 | $1.38 | $1.38 | 11.8M | +7.81% |
| May 27, 2026 | $1.25 | $1.34 | $1.22 | $1.27 | $1.27 | 10.2M | +1.60% |
| May 26, 2026 | $1.24 | $1.31 | $1.23 | $1.25 | $1.25 | 8.5M | +0.81% |
| May 22, 2026 | $1.15 | $1.23 | $1.14 | $1.22 | $1.22 | 7.7M | +6.09% |
| May 21, 2026 | $1.04 | $1.17 | $1.03 | $1.15 | $1.15 | 9.4M | +10.58% |
| May 20, 2026 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 4.1M | +1.96% |
| May 19, 2026 | $1.01 | $1.04 | $0.96 | $1.02 | $1.02 | 28.7M | +0.99% |
| May 18, 2026 | $1.13 | $1.13 | $1.02 | $1.04 | $1.04 | 6.9M | -7.96% |
| May 15, 2026 | $1.05 | $1.18 | $1.04 | $1.13 | $1.13 | 8.5M | +7.62% |
| May 14, 2026 | $1.03 | $1.12 | $1.00 | $1.09 | $1.09 | 7.8M | +5.83% |
| May 13, 2026 | $1.01 | $1.07 | $0.96 | $1.03 | $1.03 | 9.7M | +1.98% |
| May 12, 2026 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 25.5M | +0.00% |
| May 11, 2026 | $0.91 | $1.06 | $0.90 | $1.01 | $1.01 | 20.3M | +11.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SES
Jan 1 → Dec 31 · 6 years2026-39.8%$1.86 → $1.12
-39.8%
2025-8.2%$1.96 → $1.80
-8.2%
2024+19.0%$1.84 → $2.19
+19.0%
2023-42.8%$3.20 → $1.83
-42.8%
2022-68.3%$9.94 → $3.15
-68.3%
2021-1.6%$10.11 → $9.95
-1.6%
Best Year2024 · +19.0%
Worst Year2022 · -68.3%
Positive Years1 / 6
Avg Annual Return-23.6%
6Y Total Return-88.9%
6Y CAGR~-30.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SES?
If you invested $1,000 in SES at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$104
Total Return-89.6%
CAGR~-36.4% / yr
Profit$-896
Based on Mar 1, 2021 · $10.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SES AI Corporation（SES）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SES 历史股价FMP 日线复权 OHLCV