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)

0.8076 -0.0074 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 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 (%)
May 02, 2025 0.9300 0.9300 0.8072 0.8150 15,881,508 -0.09(-9.49%)
May 01, 2025 0.8800 0.9989 0.8800 0.9005 20,871,428 +0.00(+0.19%)
Apr 30, 2025 0.8747 0.9400 0.8654 0.8988 14,842,069 -0.07(-6.92%)
Apr 29, 2025 1.060 1.070 0.9600 0.9656 17,147,512 -0.08(-8.04%)
Apr 28, 2025 1.020 1.070 0.9256 1.050 36,412,996 +0.02(+1.94%)
Apr 25, 2025 1.130 1.250 1.020 1.030 81,333,632 +0.16(+18.54%)
Apr 24, 2025 0.7789 0.9148 0.7550 0.8689 21,582,086 +0.14(+18.51%)
Apr 23, 2025 0.7300 0.7575 0.7000 0.7332 7,923,780 +0.03(+4.31%)
Apr 22, 2025 0.6935 0.7141 0.6838 0.7029 4,974,880 +0.02(+2.73%)
Apr 21, 2025 0.6800 0.7100 0.6490 0.6842 7,252,014 -0.00(-0.13%)
Apr 17, 2025 0.6500 0.6883 0.6300 0.6851 6,385,725 +0.04(+6.83%)
Apr 16, 2025 0.6200 0.6675 0.6118 0.6413 8,735,907 +0.02(+3.20%)
Apr 15, 2025 0.6260 0.6971 0.6070 0.6214 14,443,577 -0.00(-0.02%)
Apr 14, 2025 0.6534 0.7000 0.6039 0.6215 13,808,782 -0.02(-2.60%)
Apr 11, 2025 0.5800 0.6400 0.5606 0.6381 11,435,700 +0.08(+13.93%)
Apr 10, 2025 0.5755 0.6085 0.5353 0.5601 11,405,480 +0.00(+0.56%)
Apr 09, 2025 0.5300 0.5891 0.4769 0.5570 10,844,622 +0.03(+5.95%)
Apr 08, 2025 0.5760 0.6352 0.5212 0.5257 15,927,011 -0.04(-7.80%)
Apr 07, 2025 0.4788 0.5760 0.4698 0.5702 11,129,464 +0.05(+8.86%)
Apr 04, 2025 0.4800 0.4950 0.4200 0.5238 10,837,915 +0.01(+2.71%)
Apr 03, 2025 0.5122 0.5536 0.5054 0.5100 8,613,114 -0.05(-8.98%)
Apr 02, 2025 0.5378 0.6116 0.5378 0.5603 11,969,028 +0.01(+1.98%)
Apr 01, 2025 0.5149 0.5651 0.5007 0.5494 12,719,189 +0.03(+5.51%)
Mar 31, 2025 0.4900 0.5441 0.4775 0.5207 11,929,416 -0.02(-4.16%)
Mar 28, 2025 0.5346 0.5495 0.4977 0.5433 13,993,096 +0.01(+1.38%)
Mar 27, 2025 0.6200 0.6212 0.5253 0.5359 20,247,508 -0.09(-14.94%)
Mar 26, 2025 0.6800 0.6939 0.6300 0.6300 19,761,504 -0.05(-6.68%)
Mar 25, 2025 0.5847 0.7294 0.5550 0.6751 107,133,808 +0.09(+14.99%)
Mar 24, 2025 0.5307 0.6026 0.5307 0.5871 23,998,220 +0.06(+11.47%)
Mar 21, 2025 0.4980 0.5336 0.4750 0.5267 16,798,192 -0.01(-0.96%)
Mar 20, 2025 0.5450 0.5464 0.5001 0.5318 23,987,612 -0.02(-3.29%)
Mar 19, 2025 0.5926 0.6110 0.5300 0.5499 24,236,680 -0.06(-10.48%)
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%)
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 Of Service.