Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthesis Energy Systems, Inc. - Common Stock (NY:SES)

0.6143 -0.0435 (-6.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 18, 2025 0.7000 0.7100 0.5660 0.6143 51,131,576 -0.04(-6.61%)
Mar 17, 2025 0.5525 0.7200 0.5300 0.6578 207,287,792 +0.22(+49.57%)
Mar 14, 2025 0.3993 0.4548 0.3993 0.4398 19,869,292 +0.04(+9.10%)
Mar 13, 2025 0.4300 0.4313 0.3880 0.4031 14,770,964 -0.03(-6.62%)
Mar 12, 2025 0.4500 0.4600 0.4164 0.4317 14,407,280 -0.01(-2.29%)
Mar 11, 2025 0.4374 0.4450 0.3800 0.4418 26,934,170 +0.02(+5.19%)
Mar 10, 2025 0.4784 0.4794 0.4002 0.4200 16,912,464 -0.07(-14.00%)
Mar 07, 2025 0.5257 0.5347 0.4700 0.4884 11,956,983 -0.05(-8.73%)
Mar 06, 2025 0.5500 0.5500 0.5150 0.5351 6,739,043 -0.04(-6.52%)
Mar 05, 2025 0.6000 0.6000 0.5372 0.5724 16,696,174 +0.00(+0.72%)
Mar 04, 2025 0.5063 0.5867 0.5000 0.5683 14,363,385 -0.01(-0.87%)
Mar 03, 2025 0.6631 0.6751 0.5664 0.5733 15,510,536 -0.09(-13.58%)
Feb 28, 2025 0.6100 0.6874 0.5905 0.6634 13,411,143 -0.02(-2.41%)
Feb 27, 2025 0.7900 0.7900 0.6400 0.6798 19,651,780 -0.12(-14.54%)
Feb 26, 2025 0.8310 0.8600 0.7622 0.7955 22,734,054 -0.04(-5.12%)
Feb 25, 2025 0.8825 0.9200 0.8200 0.8384 14,713,195 -0.07(-7.88%)
Feb 24, 2025 0.9000 0.9570 0.8106 0.9101 17,527,084 +0.01(+1.12%)
Feb 21, 2025 0.9700 0.9998 0.8800 0.9000 15,906,982 -0.05(-5.40%)
Feb 20, 2025 0.9958 1.000 0.9310 0.9514 19,807,756 -0.05(-4.86%)
Feb 19, 2025 1.000 1.040 0.9300 1.000 16,280,896 -0.02(-1.96%)
Feb 18, 2025 1.050 1.060 1.010 1.020 9,138,031 +0.00(+0.00%)
Feb 14, 2025 1.050 1.070 1.020 1.020 8,555,870 -0.02(-1.92%)
Feb 13, 2025 1.070 1.080 1.030 1.040 10,106,922 -0.01(-0.95%)
Feb 12, 2025 1.045 1.100 1.000 1.050 10,588,477 -0.03(-2.78%)
Feb 11, 2025 1.140 1.140 1.080 1.080 11,077,527 -0.08(-6.90%)
Feb 10, 2025 1.260 1.260 1.130 1.160 16,430,864 -0.10(-7.94%)
Feb 07, 2025 1.310 1.325 1.210 1.260 17,007,992 -0.05(-3.82%)
Feb 06, 2025 1.130 1.345 1.130 1.310 33,577,064 +0.20(+18.02%)
Feb 05, 2025 1.250 1.250 1.100 1.110 18,980,828 -0.09(-7.50%)
Feb 04, 2025 1.240 1.400 1.170 1.200 21,445,748 +0.04(+3.45%)
Feb 03, 2025 1.040 1.200 1.040 1.160 11,379,951 -0.02(-1.69%)
Jan 31, 2025 1.040 1.240 1.030 1.180 25,042,748 +0.13(+12.38%)
Jan 30, 2025 1.060 1.060 1.010 1.050 8,285,002 -0.01(-0.94%)
Jan 29, 2025 1.100 1.110 1.010 1.060 13,209,202 -0.04(-3.64%)
Jan 28, 2025 1.120 1.127 0.9901 1.100 18,210,080 +0.00(+0.00%)
Jan 27, 2025 1.139 1.290 1.070 1.100 49,173,592 -0.03(-2.65%)
Jan 24, 2025 1.255 1.305 1.110 1.130 67,491,304 +0.03(+2.73%)
Jan 23, 2025 1.080 1.500 0.9602 1.100 227,619,200 +0.27(+32.31%)
Jan 22, 2025 0.9176 0.9300 0.8100 0.8314 24,139,504 -0.05(-5.74%)
Jan 21, 2025 0.9000 0.9150 0.8084 0.8820 22,497,252 -0.05(-5.16%)
Jan 17, 2025 1.060 1.130 0.9030 0.9300 51,580,876 -0.11(-10.58%)
Jan 16, 2025 0.8300 1.115 0.7643 1.040 46,389,592 +0.21(+25.32%)
Jan 15, 2025 0.9000 1.060 0.8121 0.8299 48,889,668 +0.01(+1.17%)
Jan 14, 2025 0.9694 1.020 0.7512 0.8203 35,473,380 -0.12(-12.73%)
Jan 13, 2025 1.150 1.250 0.9300 0.9400 21,498,726 -0.33(-25.98%)
Jan 10, 2025 1.480 1.500 1.210 1.270 18,162,564 -0.28(-18.06%)
Jan 08, 2025 1.520 1.700 1.420 1.550 21,789,072 -0.20(-11.43%)
Jan 07, 2025 2.120 2.120 1.700 1.750 27,972,594 -0.33(-15.87%)
Jan 06, 2025 2.500 2.530 2.020 2.080 45,900,028 -0.17(-7.56%)
Jan 03, 2025 2.300 2.450 2.070 2.250 43,822,864 +0.35(+18.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.