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

1.7000
+0.00 (0.00%)
NYSE · Last Trade: Feb 18th, 4:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/04/20251.982.361.942.299,662,9202.29
12/03/20251.852.001.792.005,122,7272.00
12/02/20251.901.911.821.845,771,4641.84
12/01/20251.911.941.841.878,153,8921.87
11/28/20251.922.041.911.975,965,7021.97
11/26/20251.901.921.841.873,783,4701.87
11/25/20251.871.881.761.873,772,0481.87
11/24/20251.821.911.811.868,786,5131.86
11/21/20251.821.821.661.8110,342,9941.81
11/20/20251.912.051.791.809,463,5841.80
11/19/20251.861.931.821.835,680,0921.83