Historical Stock Price
ETFs Holding SES »    SES Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/21/2024 $1.60 $1.65 $1.52 $1.64 681.80K
03/22/2024 $1.63 $1.65 $1.56 $1.57 343.30K
03/25/2024 $1.56 $1.63 $1.55 $1.57 282.10K
03/26/2024 $1.60 $1.69 $1.56 $1.57 542.70K
03/27/2024 $1.60 $1.66 $1.56 $1.66 928.10K
Ivanhoe Capital Acquisition is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.
SES historical stock prices picture
SES AI (SES) has the following price history information. Looking back at SES historical stock prices for the last five trading days, on March 21, 2024, SES opened at $1.60, traded as high as $1.65 and as low as $1.52, and closed at $1.64. Trading volume was a total of 681.80K shares. On March 22, 2024, SES opened at $1.63, traded as high as $1.65 and as low as $1.56, and closed at $1.57. Trading volume was a total of 343.30K shares. On March 25, 2024, SES opened at $1.56, traded as high as $1.63 and as low as $1.55, and closed at $1.57. Trading volume was a total of 282.10K shares. On March 26, 2024, SES opened at $1.60, traded as high as $1.69 and as low as $1.56, and closed at $1.57. Trading volume was a total of 542.70K shares. On March 27, 2024, SES opened at $1.60, traded as high as $1.66 and as low as $1.56, and closed at $1.66. Trading volume was a total of 928.10K shares.

SES Historical Stock Prices By Date:

SES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SES AI shares, starting with a $10,000 purchase of SES, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/01/2021
End date: 03/27/2024
Start price/share: $10.75
End price/share: $1.66
Dividends collected/share: $0.00
Total return: -84.56%
Average Annual Total Return: -45.57%
Starting investment: $10,000.00
Ending investment: $1,544.18
Years: 3.07
Date Close
03/21/2024$1.64
03/22/2024$1.57
03/25/2024$1.57
03/26/2024$1.57
03/27/2024$1.66
SES is categorized under the Energy sector; below are some other companies in the same sector:

SFL Historical Stock Prices
SFT Historical Stock Prices
SFY Historical Stock Prices
SGY Historical Stock Prices
SHLX Historical Stock Prices
SHR Historical Stock Prices
SKL Historical Stock Prices
SKO Historical Stock Prices
SLB Historical Stock Prices
SM Historical Stock Prices

Also explore: SES shares outstanding history

Email EnvelopeFree SES Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.