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

0.5425Last Price

-0.0275 (-4.82%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	0.60	0.60	0.54	0.57	16,701,959	0.57
3/04/2025	0.51	0.59	0.50	0.57	14,363,385	0.57
3/03/2025	0.66	0.68	0.57	0.57	15,510,536	0.57
2/28/2025	0.61	0.69	0.59	0.66	13,411,143	0.66
2/27/2025	0.79	0.79	0.64	0.68	19,651,781	0.68
2/26/2025	0.83	0.86	0.76	0.80	22,734,054	0.80
2/25/2025	0.88	0.92	0.82	0.84	14,713,195	0.84
2/24/2025	0.90	0.96	0.81	0.91	17,527,083	0.91
2/21/2025	0.97	1.00	0.88	0.90	15,906,982	0.90
2/20/2025	1.00	1.00	0.93	0.95	19,807,755	0.95
2/19/2025	1.00	1.04	0.93	1.00	16,280,896	1.00
2/18/2025	1.05	1.06	1.01	1.02	9,137,947	1.02
2/14/2025	1.05	1.07	1.02	1.02	8,555,870	1.02
2/13/2025	1.07	1.08	1.03	1.04	10,106,922	1.04
2/12/2025	1.04	1.10	1.00	1.05	10,588,477	1.05
2/11/2025	1.14	1.14	1.08	1.08	11,077,527	1.08
2/10/2025	1.26	1.26	1.13	1.16	16,430,864	1.16
2/07/2025	1.31	1.32	1.21	1.26	17,007,993	1.26
2/06/2025	1.13	1.34	1.13	1.31	33,577,064	1.31
2/05/2025	1.25	1.25	1.10	1.11	18,980,829	1.11
2/04/2025	1.24	1.40	1.17	1.20	21,445,747	1.20
2/03/2025	1.04	1.20	1.04	1.16	11,379,947	1.16
1/31/2025	1.04	1.24	1.03	1.18	25,042,748	1.18
1/30/2025	1.06	1.06	1.01	1.05	8,285,002	1.05
1/29/2025	1.10	1.11	1.01	1.06	13,209,202	1.06
1/28/2025	1.12	1.13	0.99	1.10	18,210,080	1.10
1/27/2025	1.14	1.29	1.07	1.10	49,173,592	1.10
1/24/2025	1.25	1.30	1.11	1.13	67,491,307	1.13
1/23/2025	1.08	1.50	0.96	1.10	227,619,191	1.10
1/22/2025	0.92	0.93	0.81	0.83	24,139,505	0.83
1/21/2025	0.90	0.92	0.81	0.88	22,497,252	0.88
1/17/2025	1.06	1.13	0.90	0.93	51,580,876	0.93
1/16/2025	0.83	1.11	0.76	1.04	46,389,594	1.04
1/15/2025	0.90	1.06	0.81	0.83	48,889,667	0.83
1/14/2025	0.97	1.02	0.75	0.82	35,473,379	0.82
1/13/2025	1.15	1.25	0.93	0.94	21,498,726	0.94
1/10/2025	1.48	1.50	1.21	1.27	18,162,564	1.27
1/08/2025	1.52	1.70	1.42	1.55	21,789,073	1.55
1/07/2025	2.12	2.12	1.70	1.75	27,972,594	1.75
1/06/2025	2.50	2.53	2.02	2.08	45,900,029	2.08
1/03/2025	2.30	2.45	2.07	2.25	43,822,862	2.25
1/02/2025	1.96	2.10	1.84	1.90	18,105,534	1.90
12/31/2024	2.42	0.00	2.42	2.19	0	2.19
12/30/2024	2.28	2.47	2.00	2.42	41,694,572	2.42
12/27/2024	2.37	2.47	1.87	2.39	118,690,727	2.39
12/26/2024	1.02	1.90	0.90	1.42	196,393,036	1.42
12/24/2024	0.62	0.88	0.55	0.71	48,687,095	0.71
12/23/2024	0.41	0.63	0.41	0.52	21,440,219	0.52
12/20/2024	0.39	0.42	0.39	0.41	2,552,593	0.41
12/19/2024	0.41	0.43	0.39	0.39	1,862,350	0.39
12/18/2024	0.38	0.46	0.36	0.40	3,781,747	0.40
12/17/2024	0.42	0.42	0.38	0.38	2,342,879	0.38
12/16/2024	0.40	0.42	0.39	0.41	1,657,613	0.41
12/13/2024	0.41	0.42	0.38	0.41	2,408,209	0.41
12/12/2024	0.46	0.47	0.39	0.41	2,088,809	0.41
12/11/2024	0.47	0.47	0.43	0.46	1,400,566	0.46
12/10/2024	0.49	0.49	0.43	0.44	2,524,167	0.44
12/09/2024	0.50	0.52	0.47	0.49	4,151,558	0.49
12/06/2024	0.42	0.47	0.42	0.45	2,670,736	0.45