American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

SES AI Corporation

SES Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SES historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SES by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SES Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SES Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SES Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SES holdings by institutional investors

Insider Trading

Quarterly net insider trading by SES's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SES

3 former government officials from 1 congressional office at 1 lobbying firm have lobbied for SES, most recently Jan 19, 2024.

  • Jose Borjon House New CoS, Rep V.Gonzalez, Jan 17- Feb 21; Snr Advsr/Dpty CoS, Rep F.Vela, Jun 14- Jan 17; Comm Drctr, Rep Gallego, Dec 13- Jan 15; Drctr Strtgy/Comm, Rep Reyes, Nov 11- Jan 13; Press Sec, Rep Cuellar, Jan 11- Nov 11; Comm Drctr, Rep Ortiz, Mar 09- Jan 1 Formerly V.Gonzalez · AKIN GUMP STRAUSS HAUER & FELD · Jan 19, 2024
  • Rob Portman
    Zachary Rudisill Senate New Sen Portman, Jun 14-May 18, Tax Counsel; Rep. Dave Reichert, Jul 12-Jun 14,Legslat Directr/Tax Counsl; House Ways Means Comm, Dec 10-Jul 12; Rep. Dave Camp, Legislative Assist; House Ways and Means Comm.Aug. 10-Nov. 10,Rep Dave Camp, Intern Formerly with Rob Portman · AKIN GUMP STRAUSS HAUER & FELD · Jan 04, 2023
  • Christopher Treanor Executive New Pol Analyst, Energy & Env, H Energy & Commerce Comm Formerly Pol Analyst, Energy & Env, H Energy & Commerce Comm · AKIN GUMP STRAUSS HAUER & FELD · Jan 04, 2023
Corporate Lobbying

SES Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SES Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SES Income Statement
SES Balance Sheet
SES Cash Flow
U.S. Patents

New SES patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SES from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SES News

Recent insights relating to SES

CNBC Recommendations

Recent picks made for SES stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SES

SES Analyst Ratings

SES Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SES Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SES stock a Buy, Sell, or Hold?

  • What is the price target for $SES stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SES Top Shareholders
Shareholder
Shares Held
SES Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SES stock?

  • Who owns the most shares of $SES stock?

  • What funds own $SES stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SES Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SES Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SES

SES AI Corp is a developer and manufacturer of rechargeable battery technologies and battery materials for Energy Storage Systems (ESS), Urban Air Mobility (UAM), drones, robotics, electric vehicles (EVs), and other applications. For Enery Storage Systems, the company supplies hardware and software solutions with battery health and safety management software powered by its AI-based platform, Molecular Universe. Additionally, it offers battery materials and high-energy and power-density Li-Metal and Li-ion cells, which can be used for drones, UAM, robotics, and EV applications. The company also offers access to Molecular Universe as a software product. Currently, it generates maximum revenue from the development of Li-ion and Li-Metal battery materials as per the client's specifications.

  • Address Woburn, MA
  • Market Cap 207.0 million
  • Employees 215
  • Industrial Classification Miscellaneous Electrical Machinery, Equipment & Supplies

SES AI Corporation (SES) Historical Stock Prices

SES AI Corporation (SES) closed at $0.5574 on September 22, 2026. Over the past year its adjusted close ranged from $0.5001 to $3.54. Daily prices go back to January 2, 2014, 1,690 trading days in all.

  • 1 month+3.16%
  • 3 months-45.35%
  • Year to date-69.03%
  • 1 year-69.87%
  • 3 years-71.42%
  • 5 years-94.38%
  • Max-14.64%
See every congressional and insider trade on the SES price chart

Quiver Premium charts SES's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.5700 0.5700 0.5296 0.5574 0.5574 19,483,547
Sep 21, 2026 0.5401 0.5742 0.5331 0.5700 0.5700 10,171,336
Sep 18, 2026 0.5321 0.5490 0.5150 0.5399 0.5399 20,611,427
Sep 17, 2026 0.5845 0.5969 0.5289 0.5320 0.5320 23,897,380
Sep 16, 2026 0.6235 0.6678 0.5750 0.5804 0.5804 22,049,815
Sep 15, 2026 0.6111 0.6550 0.5935 0.6158 0.6158 42,731,485
Sep 14, 2026 0.5267 0.6200 0.5200 0.6137 0.6137 39,334,314
Sep 11, 2026 0.5350 0.5457 0.5180 0.5302 0.5302 28,458,326
Sep 10, 2026 0.5200 0.5399 0.5090 0.5271 0.5271 34,416,615
Sep 9, 2026 0.5700 0.5700 0.5034 0.5199 0.5199 31,046,942
Sep 8, 2026 0.5125 0.5730 0.5125 0.5695 0.5695 18,888,303
Sep 4, 2026 0.5015 0.5147 0.5010 0.5030 0.5030 6,001,511
Sep 3, 2026 0.5076 0.5135 0.5000 0.5068 0.5068 5,968,638
Sep 2, 2026 0.5200 0.5226 0.5000 0.5001 0.5001 9,445,588
Sep 1, 2026 0.5074 0.5300 0.4999 0.5230 0.5230 9,074,851
Aug 31, 2026 0.5227 0.5307 0.5000 0.5197 0.5197 11,711,196
Aug 28, 2026 0.5421 0.5480 0.5153 0.5223 0.5223 5,658,715
Aug 27, 2026 0.5400 0.5559 0.5360 0.5484 0.5484 5,626,275
Aug 26, 2026 0.5348 0.5466 0.5207 0.5357 0.5357 4,174,761
Aug 25, 2026 0.5500 0.5589 0.5357 0.5453 0.5453 9,848,914
Aug 24, 2026 0.5386 0.5434 0.5174 0.5400 0.5400 5,359,631
Aug 21, 2026 0.5205 0.5485 0.5178 0.5403 0.5403 8,403,947
Aug 20, 2026 0.5432 0.5501 0.4999 0.5085 0.5085 23,879,774
Aug 19, 2026 0.5500 0.5562 0.5268 0.5477 0.5477 7,417,459
Aug 18, 2026 0.5545 0.5656 0.5311 0.5312 0.5312 13,606,989
Aug 17, 2026 0.5919 0.5971 0.5500 0.5691 0.5691 8,995,996
Aug 14, 2026 0.6108 0.6289 0.5811 0.6010 0.6010 10,634,028
Aug 13, 2026 0.5940 0.6778 0.5579 0.6117 0.6117 19,365,226
Aug 12, 2026 0.5300 0.5924 0.5258 0.5711 0.5711 10,277,727
Aug 11, 2026 0.5560 0.5694 0.5342 0.5591 0.5591 14,540,493
Aug 10, 2026 0.5700 0.5800 0.5232 0.5318 0.5318 11,458,102
Aug 7, 2026 0.5120 0.5641 0.4971 0.5621 0.5621 25,218,523
Aug 6, 2026 0.5159 0.5415 0.4928 0.5076 0.5076 25,940,360
Aug 5, 2026 0.5580 0.5604 0.5112 0.5112 0.5112 16,687,517
Aug 4, 2026 0.6100 0.6289 0.5522 0.5579 0.5579 16,274,548
Aug 3, 2026 0.5647 0.6600 0.5520 0.5903 0.5903 17,523,683
Jul 31, 2026 0.5500 0.5649 0.5167 0.5504 0.5504 21,439,174
Jul 30, 2026 0.5219 0.5499 0.5200 0.5413 0.5413 19,348,597
Jul 29, 2026 0.5315 0.5500 0.5050 0.5072 0.5072 34,635,755
Jul 28, 2026 0.5448 0.5489 0.4982 0.5316 0.5316 27,141,365
Jul 27, 2026 0.5100 0.5651 0.5081 0.5554 0.5554 21,678,568
Jul 24, 2026 0.5400 0.5411 0.4909 0.5032 0.5032 34,649,002
Jul 23, 2026 0.5950 0.5950 0.5308 0.5373 0.5373 14,597,082
Jul 22, 2026 0.6103 0.6460 0.5841 0.5900 0.5900 18,569,994
Jul 21, 2026 0.5900 0.6445 0.5900 0.6292 0.6292 18,204,493
Jul 20, 2026 0.6352 0.6613 0.5701 0.5822 0.5822 26,119,109
Jul 17, 2026 0.6201 0.6535 0.6031 0.6379 0.6379 8,044,734
Jul 16, 2026 0.6900 0.6958 0.6222 0.6252 0.6252 13,487,793
Jul 15, 2026 0.7041 0.7688 0.6800 0.7000 0.7000 11,998,859
Jul 14, 2026 0.7100 0.7335 0.6978 0.7026 0.7026 12,946,940
Jul 13, 2026 0.7605 0.7684 0.7000 0.7013 0.7013 13,390,783
Jul 10, 2026 0.8081 0.8081 0.7650 0.7705 0.7705 16,833,606
Jul 9, 2026 0.8111 0.8431 0.7958 0.7958 0.7958 12,375,054
Jul 8, 2026 0.8007 0.8300 0.7839 0.8214 0.8214 22,987,304
Jul 7, 2026 0.8899 0.8925 0.7907 0.8084 0.8084 14,643,176
Jul 6, 2026 0.8923 0.9220 0.8730 0.8925 0.8925 11,404,368
Jul 2, 2026 0.9455 1.01 0.8849 0.8849 0.8849 9,978,163
Jul 1, 2026 0.9600 0.9982 0.9300 0.9563 0.9563 5,666,557
Jun 30, 2026 0.9512 1.00 0.9271 0.9602 0.9602 9,949,607
Jun 29, 2026 0.9200 0.9850 0.9002 0.9556 0.9556 12,935,490
Jun 26, 2026 0.8700 0.9178 0.8614 0.8996 0.8996 38,926,328
Jun 25, 2026 0.9600 0.9600 0.8610 0.8803 0.8803 10,693,690
Jun 24, 2026 1.01 1.01 0.9000 0.9051 0.9051 16,319,166
Jun 23, 2026 1.01 1.09 1.00 1.02 1.02 6,269,792
Jun 22, 2026 1.11 1.13 1.05 1.05 1.05 6,442,311
Jun 18, 2026 1.08 1.12 1.06 1.11 1.11 13,737,298
Jun 17, 2026 1.05 1.13 1.04 1.07 1.07 6,510,459
Jun 16, 2026 1.11 1.14 1.02 1.04 1.04 8,419,962
Jun 15, 2026 1.13 1.20 1.11 1.12 1.12 6,346,442
Jun 12, 2026 1.07 1.13 1.06 1.07 1.07 4,859,373
Jun 11, 2026 1.07 1.11 1.06 1.07 1.07 5,557,092
Jun 10, 2026 1.07 1.11 1.06 1.06 1.06 6,014,574
Jun 9, 2026 1.12 1.18 1.05 1.08 1.08 7,161,332
Jun 8, 2026 1.18 1.20 1.11 1.12 1.12 3,741,475
Jun 5, 2026 1.30 1.30 1.15 1.18 1.18 6,847,393
Jun 4, 2026 1.27 1.38 1.27 1.34 1.34 6,055,934
Jun 3, 2026 1.41 1.41 1.32 1.33 1.33 7,185,591
Jun 2, 2026 1.35 1.45 1.33 1.44 1.44 10,582,249
Jun 1, 2026 1.28 1.39 1.28 1.33 1.33 9,826,552
May 29, 2026 1.42 1.42 1.26 1.31 1.31 10,276,886
May 28, 2026 1.28 1.44 1.27 1.38 1.38 11,824,403
May 27, 2026 1.25 1.34 1.22 1.27 1.27 10,191,296
May 26, 2026 1.24 1.31 1.23 1.25 1.25 8,526,614
May 22, 2026 1.15 1.23 1.14 1.22 1.22 7,737,036
May 21, 2026 1.04 1.17 1.03 1.15 1.15 9,356,961
May 20, 2026 1.02 1.06 1.01 1.04 1.04 4,082,740
May 19, 2026 1.01 1.04 0.9610 1.02 1.02 28,652,147
May 18, 2026 1.13 1.13 1.02 1.04 1.04 6,938,200
May 15, 2026 1.05 1.18 1.04 1.13 1.13 8,450,720
May 14, 2026 1.03 1.12 1.00 1.09 1.09 7,823,053
May 13, 2026 1.01 1.07 0.9565 1.03 1.03 9,717,314
May 12, 2026 1.00 1.03 0.9600 1.00 1.00 25,468,094
May 11, 2026 0.9050 1.06 0.9005 1.01 1.01 20,289,999
May 8, 2026 0.9276 0.9480 0.9000 0.9292 0.9292 7,825,177
May 7, 2026 0.9799 0.9799 0.9010 0.9210 0.9210 11,076,932
May 6, 2026 0.9841 0.9841 0.9527 0.9823 0.9823 12,929,764
May 5, 2026 1.02 1.03 0.9600 0.9691 0.9691 29,176,615
May 4, 2026 1.05 1.07 1.01 1.03 1.03 5,325,530
May 1, 2026 1.05 1.07 1.02 1.05 1.05 5,666,458
Apr 30, 2026 1.01 1.06 1.00 1.05 1.05 7,094,123
Apr 29, 2026 1.03 1.04 0.9711 1.02 1.02 23,994,001
Apr 28, 2026 1.06 1.06 1.01 1.04 1.04 4,995,135
Apr 27, 2026 1.12 1.13 1.04 1.07 1.07 9,470,114
Apr 24, 2026 1.33 1.35 1.13 1.16 1.16 23,678,730
Apr 23, 2026 1.31 1.31 1.19 1.22 1.22 7,795,633
Apr 22, 2026 1.18 1.30 1.18 1.27 1.27 7,249,485
Apr 21, 2026 1.20 1.21 1.14 1.15 1.15 6,317,457
Apr 20, 2026 1.18 1.19 1.14 1.19 1.19 8,488,421
Apr 17, 2026 1.19 1.24 1.18 1.21 1.21 6,226,444
Apr 16, 2026 1.21 1.22 1.13 1.15 1.15 5,908,825
Apr 15, 2026 1.13 1.20 1.12 1.16 1.16 7,519,002
Apr 14, 2026 1.05 1.10 1.05 1.10 1.10 5,140,599
Apr 13, 2026 0.9888 1.04 0.9652 1.01 1.01 7,332,929
Apr 10, 2026 0.9868 1.04 0.9868 1.00 1.00 6,056,367
Apr 9, 2026 1.00 1.02 0.9600 0.9601 0.9601 7,010,675
Apr 8, 2026 1.01 1.06 0.9800 0.9800 0.9800 6,819,209
Apr 7, 2026 1.02 1.02 0.9350 0.9509 0.9509 5,339,366
Apr 6, 2026 1.02 1.04 1.00 1.01 1.01 6,787,492
Apr 2, 2026 0.9500 1.05 0.9200 0.9953 0.9953 3,941,227
Apr 1, 2026 1.02 1.07 0.9502 0.9502 0.9502 5,845,455
Mar 31, 2026 0.9200 0.9790 0.9124 0.9620 0.9620 4,746,779
Mar 30, 2026 0.9803 1.02 0.9082 0.9177 0.9177 9,709,207
Mar 27, 2026 0.9950 1.02 0.9700 0.9873 0.9873 6,401,416
Mar 26, 2026 1.05 1.07 1.01 1.01 1.01 2,649,277
Mar 25, 2026 1.07 1.11 1.06 1.06 1.06 3,002,866
Mar 24, 2026 1.04 1.08 1.02 1.05 1.05 3,256,726
Mar 23, 2026 1.06 1.08 1.03 1.05 1.05 4,588,152
Mar 20, 2026 1.08 1.11 1.02 1.05 1.05 3,580,831
Mar 19, 2026 1.07 1.13 1.06 1.09 1.09 6,295,302
Mar 18, 2026 1.15 1.17 1.11 1.11 1.11 4,214,699
Mar 17, 2026 1.20 1.22 1.15 1.16 1.16 4,073,969
Mar 16, 2026 1.24 1.30 1.19 1.21 1.21 4,725,570
Mar 13, 2026 1.23 1.26 1.20 1.22 1.22 20,647,700
Mar 12, 2026 1.27 1.28 1.22 1.22 1.22 5,075,830
Mar 11, 2026 1.28 1.36 1.28 1.29 1.29 5,017,370
Mar 10, 2026 1.20 1.34 1.19 1.27 1.27 9,973,535
Mar 9, 2026 1.10 1.21 1.09 1.17 1.17 8,370,454
Mar 6, 2026 1.09 1.25 1.08 1.13 1.13 15,808,859
Mar 5, 2026 1.25 1.31 1.06 1.08 1.08 36,933,102
Mar 4, 2026 1.61 1.72 1.56 1.71 1.71 22,688,643
Mar 3, 2026 1.60 1.64 1.54 1.55 1.55 15,499,426
Mar 2, 2026 1.55 1.71 1.55 1.66 1.66 17,025,422
Feb 27, 2026 1.65 1.67 1.60 1.64 1.64 13,493,942
Feb 26, 2026 1.62 1.74 1.59 1.72 1.72 16,228,661
Feb 25, 2026 1.66 1.70 1.64 1.65 1.65 2,546,705
Feb 24, 2026 1.61 1.67 1.59 1.63 1.63 3,333,791
Feb 23, 2026 1.60 1.63 1.55 1.61 1.61 4,863,338
Feb 20, 2026 1.70 1.77 1.65 1.65 1.65 3,622,205
Feb 19, 2026 1.68 1.78 1.65 1.77 1.77 2,849,801
Feb 18, 2026 1.70 1.76 1.67 1.70 1.70 3,105,786
Feb 17, 2026 1.69 1.72 1.64 1.70 1.70 2,784,608
Feb 13, 2026 1.71 1.75 1.69 1.70 1.70 3,646,051
Feb 12, 2026 1.85 1.87 1.66 1.69 1.69 6,652,074
Feb 11, 2026 1.97 1.97 1.80 1.84 1.84 3,662,452
Feb 10, 2026 1.97 2.00 1.90 1.92 1.92 3,252,742
Feb 9, 2026 1.88 2.04 1.86 1.99 1.99 4,546,618
Feb 6, 2026 1.72 1.90 1.72 1.88 1.88 7,318,813
Feb 5, 2026 1.80 1.83 1.63 1.64 1.64 9,528,420
Feb 4, 2026 2.15 2.15 1.84 1.87 1.87 6,725,104
Feb 3, 2026 2.05 2.18 1.98 2.15 2.15 7,225,845
Feb 2, 2026 2.00 2.15 1.99 1.99 1.99 5,011,263
Jan 30, 2026 2.20 2.25 2.01 2.03 2.03 6,292,546
Jan 29, 2026 2.27 2.32 2.10 2.27 2.27 8,408,727
Jan 28, 2026 2.23 2.30 2.16 2.27 2.27 6,541,711
Jan 27, 2026 2.18 2.22 2.10 2.20 2.20 4,833,762
Jan 26, 2026 2.40 2.40 2.10 2.10 2.10 8,800,004
Jan 23, 2026 2.56 2.57 2.36 2.40 2.40 8,817,105
Jan 22, 2026 2.48 2.62 2.41 2.57 2.57 10,915,398
Jan 21, 2026 2.20 2.45 2.14 2.36 2.36 12,069,980
Jan 20, 2026 2.21 2.28 2.10 2.17 2.17 8,772,267
Jan 16, 2026 2.17 2.36 2.17 2.31 2.31 9,463,097
Jan 15, 2026 2.24 2.25 2.14 2.16 2.16 5,522,108
Jan 14, 2026 2.13 2.23 2.03 2.22 2.22 5,391,342
Jan 13, 2026 2.22 2.24 2.12 2.13 2.13 6,537,047
Jan 12, 2026 2.15 2.25 2.11 2.20 2.20 7,130,073
Jan 9, 2026 2.25 2.28 2.12 2.13 2.13 5,086,305
Jan 8, 2026 2.07 2.22 2.06 2.21 2.21 8,040,899
Jan 7, 2026 2.05 2.10 1.97 2.08 2.08 4,553,638
Jan 6, 2026 2.15 2.19 2.03 2.09 2.09 5,835,447
Jan 5, 2026 1.96 2.20 1.95 2.13 2.13 7,552,264
Jan 2, 2026 1.85 1.94 1.82 1.92 1.92 4,250,164
Dec 31, 2025 1.80 1.84 1.77 1.80 1.80 4,494,900
Dec 30, 2025 1.90 1.94 1.77 1.79 1.79 14,487,085
Dec 29, 2025 1.91 2.04 1.89 1.91 1.91 4,757,464
Dec 26, 2025 2.04 2.04 1.95 1.97 1.97 3,214,486
Dec 24, 2025 1.98 2.07 1.94 2.04 2.04 3,537,981
Dec 23, 2025 1.95 2.07 1.92 2.00 2.00 5,688,124
Dec 22, 2025 1.95 2.00 1.89 1.94 1.94 4,038,433
Dec 19, 2025 1.94 1.98 1.90 1.93 1.93 5,852,538
Dec 18, 2025 1.89 2.07 1.88 1.92 1.92 5,366,580
Dec 17, 2025 1.97 2.02 1.80 1.82 1.82 5,639,205
Dec 16, 2025 1.93 1.99 1.91 1.96 1.96 3,698,399
Dec 15, 2025 2.04 2.08 1.93 1.95 1.95 6,505,408
Dec 12, 2025 2.19 2.21 2.02 2.04 2.04 5,196,106
Dec 11, 2025 2.04 2.21 1.99 2.20 2.20 6,099,603
Dec 10, 2025 2.09 2.16 2.03 2.08 2.08 5,589,099
Dec 9, 2025 2.08 2.15 1.95 2.12 2.12 13,331,726
Dec 8, 2025 2.20 2.26 2.07 2.10 2.10 5,361,916
Dec 5, 2025 2.23 2.28 2.15 2.17 2.17 7,824,331
Dec 4, 2025 1.98 2.36 1.94 2.29 2.29 9,709,127
Dec 3, 2025 1.85 2.00 1.79 2.00 2.00 5,158,005
Dec 2, 2025 1.90 1.91 1.82 1.84 1.84 5,787,041
Dec 1, 2025 1.91 1.94 1.84 1.87 1.87 8,171,967
Nov 28, 2025 1.92 2.04 1.91 1.97 1.97 5,965,699
Nov 26, 2025 1.90 1.92 1.84 1.87 1.87 3,783,468
Nov 25, 2025 1.87 1.88 1.76 1.87 1.87 3,811,398
Nov 24, 2025 1.82 1.91 1.81 1.86 1.86 8,816,684
Nov 21, 2025 1.82 1.82 1.66 1.81 1.81 10,342,993
Nov 20, 2025 1.91 2.05 1.79 1.80 1.80 9,496,654
Nov 19, 2025 1.86 1.93 1.82 1.83 1.83 5,752,741
Nov 18, 2025 1.83 1.91 1.76 1.86 1.86 7,842,191
Nov 17, 2025 1.95 2.00 1.85 1.89 1.89 6,253,817
Nov 14, 2025 1.83 2.09 1.80 1.99 1.99 8,712,057
Nov 13, 2025 2.18 2.21 1.94 1.99 1.99 9,648,457
Nov 12, 2025 2.29 2.38 2.15 2.22 2.22 6,179,955
Nov 11, 2025 2.42 2.46 2.23 2.32 2.32 6,797,121
Nov 10, 2025 2.58 2.61 2.29 2.42 2.42 10,750,240
Nov 7, 2025 2.10 2.55 2.08 2.55 2.55 15,338,946
Nov 6, 2025 2.58 2.62 2.14 2.19 2.19 22,319,753
Nov 5, 2025 2.08 2.34 2.04 2.23 2.23 17,930,708
Nov 4, 2025 2.10 2.22 2.06 2.08 2.08 8,576,782
Nov 3, 2025 2.42 2.45 2.21 2.27 2.27 10,057,872
Oct 31, 2025 2.15 2.40 2.15 2.36 2.36 13,106,989
Oct 30, 2025 2.17 2.23 2.10 2.13 2.13 8,412,829
Oct 29, 2025 2.25 2.30 2.16 2.25 2.25 9,698,765
Oct 28, 2025 2.44 2.50 2.24 2.27 2.27 11,624,050
Oct 27, 2025 2.64 2.64 2.39 2.44 2.44 11,547,078
Oct 24, 2025 2.51 2.62 2.47 2.53 2.53 13,606,383
Oct 23, 2025 2.46 2.52 2.33 2.37 2.37 11,255,328
Oct 22, 2025 2.66 2.79 2.33 2.48 2.48 25,387,738
Oct 21, 2025 3.13 3.16 2.77 2.84 2.84 17,728,450
Oct 20, 2025 3.20 3.36 3.04 3.27 3.27 18,328,977
Oct 17, 2025 3.04 3.16 2.85 3.07 3.07 19,545,123
Oct 16, 2025 3.57 3.60 3.03 3.14 3.14 68,747,760
Oct 15, 2025 3.29 3.73 3.16 3.54 3.54 55,893,761
Oct 14, 2025 3.61 3.61 3.07 3.17 3.17 41,779,728
Oct 13, 2025 3.24 3.46 3.13 3.35 3.35 21,505,747
Oct 10, 2025 3.05 3.66 2.93 3.02 3.02 45,540,747
Oct 9, 2025 2.72 3.22 2.62 2.98 2.98 27,790,906
Oct 8, 2025 2.94 2.99 2.68 2.76 2.76 25,467,139
Oct 7, 2025 2.67 3.05 2.57 2.71 2.71 45,160,211
Oct 6, 2025 2.13 2.53 2.11 2.43 2.43 28,190,620
Oct 3, 2025 1.78 2.10 1.77 2.06 2.06 27,244,924
Oct 2, 2025 1.82 1.84 1.69 1.75 1.75 8,467,628
Oct 1, 2025 1.67 1.78 1.65 1.78 1.78 6,604,864
Sep 30, 2025 1.70 1.71 1.57 1.67 1.67 12,892,789
Sep 29, 2025 1.85 1.91 1.70 1.75 1.75 10,492,913
Sep 26, 2025 1.87 2.01 1.79 1.86 1.86 11,734,563
Sep 25, 2025 1.74 1.87 1.72 1.85 1.85 13,946,494
Sep 24, 2025 1.99 2.06 1.82 1.90 1.90 18,273,570
Sep 23, 2025 2.01 2.17 1.85 1.89 1.89 39,906,312
Sep 22, 2025 1.71 1.88 1.61 1.85 1.85 29,877,691

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
SES AI Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SES, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation