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

1.1800Last Price

+0.1300 (12.38%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	1.04	1.24	1.03	1.18	24,977,749	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
12/05/2024	0.39	0.42	0.39	0.40	2,467,536	0.40
12/04/2024	0.35	0.38	0.35	0.37	1,236,406	0.37
12/03/2024	0.37	0.38	0.36	0.36	1,077,888	0.36
12/02/2024	0.36	0.39	0.36	0.37	2,249,986	0.37
11/29/2024	0.34	0.36	0.34	0.35	1,261,169	0.35
11/27/2024	0.32	0.34	0.31	0.33	2,876,004	0.33
11/26/2024	0.37	0.37	0.32	0.33	1,603,319	0.33
11/25/2024	0.31	0.36	0.31	0.34	3,809,615	0.34
11/22/2024	0.29	0.31	0.29	0.31	1,990,157	0.31
11/21/2024	0.30	0.32	0.29	0.30	3,008,446	0.30
11/20/2024	0.36	0.37	0.29	0.31	4,320,974	0.31
11/19/2024	0.28	0.39	0.28	0.33	15,022,927	0.33
11/18/2024	0.27	0.29	0.27	0.28	7,054,416	0.28
11/15/2024	0.31	0.33	0.20	0.27	19,223,679	0.27
11/14/2024	0.30	0.32	0.29	0.32	3,386,747	0.32
11/13/2024	0.29	0.30	0.27	0.30	3,689,466	0.30
11/12/2024	0.33	0.35	0.29	0.30	5,040,451	0.30
11/11/2024	0.37	0.39	0.35	0.36	2,734,813	0.36
11/08/2024	0.39	0.40	0.34	0.37	2,056,765	0.37
11/07/2024	0.42	0.43	0.37	0.38	1,630,379	0.38
11/06/2024	0.41	0.44	0.39	0.41	1,805,953	0.41
11/05/2024	0.44	0.46	0.41	0.44	1,882,812	0.44
11/04/2024	0.45	0.46	0.44	0.45	1,557,621	0.45
11/01/2024	0.47	0.49	0.42	0.45	3,090,113	0.45