Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8839 +0.0239 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 0.8599 0.8905 0.8501 0.8839 5,792,282 +0.02(+2.78%)
Jul 01, 2025 0.8762 0.8799 0.8325 0.8600 7,896,701 -0.03(-3.19%)
Jun 30, 2025 0.9006 0.9300 0.8741 0.8883 7,391,597 +0.00(+0.10%)
Jun 27, 2025 0.9446 0.9600 0.8874 0.8874 25,972,918 -0.06(-5.85%)
Jun 26, 2025 0.8800 0.9545 0.8630 0.9425 8,677,868 +0.07(+8.33%)
Jun 25, 2025 0.9300 0.9320 0.8700 0.8700 7,115,721 -0.06(-6.20%)
Jun 24, 2025 0.8775 0.9300 0.8775 0.9275 8,913,614 +0.09(+11.10%)
Jun 23, 2025 0.8200 0.8400 0.8036 0.8348 8,279,056 -0.00(-0.57%)
Jun 20, 2025 0.9250 0.9300 0.8396 0.8396 10,590,177 -0.08(-8.93%)
Jun 18, 2025 0.9300 0.9500 0.9013 0.9219 6,098,146 +0.00(+0.05%)
Jun 17, 2025 0.9500 0.9896 0.9214 0.9214 7,147,795 -0.04(-3.88%)
Jun 16, 2025 0.9600 1.010 0.9430 0.9586 7,642,152 +0.00(+0.19%)
Jun 13, 2025 0.9602 0.9885 0.9414 0.9568 4,953,116 -0.04(-3.79%)
Jun 12, 2025 1.000 1.040 0.9701 0.9945 4,708,073 -0.02(-1.53%)
Jun 11, 2025 0.9900 1.060 0.9812 1.010 5,260,212 +0.02(+2.36%)
Jun 10, 2025 1.030 1.080 0.9505 0.9867 10,911,709 -0.06(-6.03%)
Jun 09, 2025 1.070 1.080 1.000 1.050 6,296,492 +0.01(+0.96%)
Jun 06, 2025 0.9500 1.050 0.9453 1.040 9,291,988 +0.11(+12.07%)
Jun 05, 2025 0.9521 1.020 0.9183 0.9280 11,705,659 -0.04(-4.55%)
Jun 04, 2025 0.8991 0.9898 0.8991 0.9722 14,338,775 +0.06(+6.22%)
Jun 03, 2025 0.8500 0.9302 0.8435 0.9153 19,123,812 +0.09(+10.58%)
Jun 02, 2025 0.8520 0.8951 0.8150 0.8277 9,470,890 -0.08(-8.94%)
May 30, 2025 0.8500 0.9380 0.8328 0.9090 10,730,875 +0.05(+5.29%)
May 29, 2025 0.9116 0.9394 0.8590 0.8633 8,963,410 -0.04(-4.10%)
May 28, 2025 0.9513 0.9700 0.8917 0.9002 9,224,595 -0.06(-6.73%)
May 27, 2025 0.9650 1.010 0.9400 0.9652 14,719,388 +0.01(+1.44%)
May 23, 2025 0.9211 0.9740 0.9200 0.9515 8,913,784 -0.01(-1.53%)
May 22, 2025 0.9244 0.9925 0.9100 0.9663 13,506,720 +0.03(+3.00%)
May 21, 2025 0.9400 1.010 0.9200 0.9382 13,518,076 -0.01(-1.25%)
May 20, 2025 0.8870 1.020 0.8629 0.9501 27,333,084 +0.10(+11.24%)
May 19, 2025 0.9000 0.9244 0.8500 0.8541 10,866,220 -0.08(-8.79%)
May 16, 2025 0.9100 0.9825 0.9100 0.9364 12,240,996 +0.02(+2.35%)
May 15, 2025 0.9428 0.9819 0.9010 0.9149 10,404,511 -0.06(-5.87%)
May 14, 2025 0.8900 1.000 0.8900 0.9720 18,159,224 +0.08(+8.80%)
May 13, 2025 0.9094 0.9355 0.8880 0.8934 8,402,025 -0.02(-1.81%)
May 12, 2025 0.9000 0.9466 0.8740 0.9099 8,736,117 +0.04(+4.39%)
May 09, 2025 0.8985 0.9220 0.8508 0.8716 6,331,669 -0.03(-3.30%)
May 08, 2025 0.8620 0.9946 0.8353 0.9013 23,558,016 +0.08(+9.54%)
May 07, 2025 0.8079 0.8330 0.7926 0.8228 5,419,246 +0.01(+1.71%)
May 06, 2025 0.7900 0.8390 0.7802 0.8090 7,702,284 +0.00(+0.17%)
May 05, 2025 0.8100 0.8860 0.8000 0.8076 12,717,222 -0.01(-0.91%)
May 02, 2025 0.9300 0.9300 0.8072 0.8150 15,881,508 -0.09(-9.49%)
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.