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 )

1.020 -0.020 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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 11,379,947 -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 1.100 227,619,184 +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%)
Jan 02, 2025 1.960 2.100 1.840 1.900 18,105,534 -0.29(-13.24%)
Dec 31, 2024 2.190 0 -0.23(-9.50%)
Dec 30, 2024 2.280 2.470 2.000 2.420 41,694,572 +0.03(+1.26%)
Dec 27, 2024 2.370 2.470 1.870 2.390 118,690,728 +0.97(+68.31%)
Dec 26, 2024 1.020 1.900 0.9000 1.420 196,393,040 +0.71(+100.00%)
Dec 24, 2024 0.6200 0.8800 0.5500 0.7100 48,687,096 +0.19(+36.33%)
Dec 23, 2024 0.4111 0.6295 0.4111 0.5208 21,440,220 +0.11(+26.04%)
Dec 20, 2024 0.3900 0.4218 0.3900 0.4132 2,552,593 +0.02(+4.87%)
Dec 19, 2024 0.4142 0.4264 0.3867 0.3940 1,862,350 -0.00(-1.01%)
Dec 18, 2024 0.3842 0.4591 0.3643 0.3980 3,781,747 +0.02(+5.10%)
Dec 17, 2024 0.4191 0.4191 0.3757 0.3787 2,342,879 -0.03(-8.04%)
Dec 16, 2024 0.4000 0.4160 0.3910 0.4118 1,657,613 +0.00(+0.59%)
Dec 13, 2024 0.4100 0.4185 0.3799 0.4094 2,408,209 -0.01(-1.21%)
Dec 12, 2024 0.4600 0.4650 0.3907 0.4144 2,088,809 -0.05(-10.01%)
Dec 11, 2024 0.4700 0.4690 0.4321 0.4605 1,400,566 +0.02(+4.64%)
Dec 10, 2024 0.4876 0.4918 0.4261 0.4401 2,524,167 -0.05(-9.83%)
Dec 09, 2024 0.5036 0.5155 0.4704 0.4881 4,151,558 +0.04(+8.66%)
Dec 06, 2024 0.4200 0.4722 0.4163 0.4492 2,670,736 +0.05(+12.67%)
Dec 05, 2024 0.3900 0.4223 0.3860 0.3987 2,467,536 +0.03(+6.92%)
Dec 04, 2024 0.3500 0.3842 0.3500 0.3729 1,236,406 +0.01(+2.50%)
Dec 03, 2024 0.3713 0.3826 0.3600 0.3638 1,077,888 -0.01(-2.81%)
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.