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

1.7100
+0.1600 (10.32%)
NYSE · Last Trade: Mar 5th, 2:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Synthesis Energy Systems, Inc. - Common Stock (SES)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/20261.611.721.561.7121,965,2541.71
3/03/20261.601.641.541.5515,473,9711.55
3/02/20261.551.711.551.6617,021,3891.66
2/27/20261.651.671.601.6413,493,9461.64
2/26/20261.621.741.591.7216,219,7141.72
2/25/20261.661.701.641.652,541,6131.65
2/24/20261.611.671.591.633,323,6071.63
2/23/20261.601.631.551.614,858,6091.61
2/20/20261.701.771.651.653,622,2081.65
2/19/20261.681.781.651.772,843,8281.77
2/18/20261.701.761.671.703,102,1781.70
2/17/20261.691.721.641.702,778,4561.70
2/13/20261.711.751.691.703,646,0531.70
2/12/20261.851.871.661.696,626,4221.69
2/11/20261.971.971.801.843,655,2961.84
2/10/20261.972.001.901.923,244,6211.92
2/09/20261.882.041.861.994,515,4051.99
2/06/20261.721.901.721.887,318,8151.88
2/05/20261.801.831.631.649,405,3351.64
2/04/20262.152.151.841.876,704,1661.87
2/03/20262.052.181.982.157,209,5602.15
2/02/20262.012.151.991.994,993,4501.99
1/30/20262.202.252.012.036,292,5522.03
1/29/20262.272.322.102.278,380,2262.27
1/28/20262.232.302.162.276,454,5692.27
1/27/20262.182.222.102.204,800,4772.20
1/26/20262.402.402.102.108,766,6282.10
1/23/20262.562.572.362.408,817,1062.40
1/22/20262.482.622.412.5710,895,9552.57
1/21/20262.202.452.142.3612,040,5552.36
1/20/20262.212.282.102.178,757,2202.17
1/16/20262.172.362.172.319,463,0992.31
1/15/20262.242.252.142.165,489,7262.16
1/14/20262.132.232.032.225,383,7182.22
1/13/20262.222.242.122.136,500,7162.13
1/12/20262.152.252.112.207,109,0092.20
1/09/20262.252.282.122.135,086,3082.13
1/08/20262.072.222.062.217,960,6872.21
1/07/20262.052.101.972.084,529,1892.08
1/06/20262.152.192.032.095,775,5532.09
1/05/20261.962.201.952.137,525,6732.13
1/02/20261.861.941.821.924,250,1691.92
12/31/20251.801.841.771.804,494,9021.80
12/30/20251.901.941.771.7914,435,2531.79
12/29/20251.912.041.891.914,716,1771.91
12/26/20252.042.041.951.973,214,4861.97
12/24/20251.982.071.942.043,537,9822.04
12/23/20251.952.071.922.005,677,0022.00
12/22/20251.952.001.891.944,014,5831.94
12/19/20251.941.981.901.935,852,5411.93
12/18/20251.892.071.881.925,354,1961.92
12/17/20251.972.021.801.825,623,6871.82
12/16/20251.931.991.911.963,677,6391.96
12/15/20252.042.081.931.956,491,5061.95
12/12/20252.192.212.022.045,196,1082.04
12/11/20252.042.211.992.206,076,8432.20
12/10/20252.092.162.032.085,575,4682.08
12/09/20252.082.151.952.1213,323,4672.12
12/08/20252.202.262.072.105,340,8152.10
12/05/20252.232.282.152.177,824,3372.17