Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.550 +0.360 (+16.44%)

Official Closing Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	2.100	2.550	2.080	2.550	15,241,475	+0.36(+16.44%)
Nov 06, 2025	2.580	2.620	2.143	2.190	22,213,788	-0.04(-1.79%)
Nov 05, 2025	2.080	2.340	2.040	2.230	17,670,800	+0.15(+7.21%)
Nov 04, 2025	2.100	2.220	2.060	2.080	8,512,861	-0.19(-8.37%)
Nov 03, 2025	2.420	2.450	2.210	2.270	10,027,013	-0.09(-3.81%)
Oct 31, 2025	2.150	2.400	2.150	2.360	13,106,993	+0.23(+10.80%)
Oct 30, 2025	2.170	2.225	2.100	2.130	8,376,571	-0.12(-5.33%)
Oct 29, 2025	2.250	2.300	2.160	2.250	9,678,966	-0.02(-0.88%)
Oct 28, 2025	2.440	2.495	2.240	2.270	11,587,822	-0.17(-6.97%)
Oct 27, 2025	2.640	2.640	2.390	2.440	11,534,729	-0.09(-3.56%)
Oct 24, 2025	2.510	2.620	2.470	2.530	13,606,396	+0.16(+6.75%)
Oct 23, 2025	2.460	2.520	2.330	2.370	11,239,583	-0.11(-4.44%)
Oct 22, 2025	2.660	2.790	2.330	2.480	25,348,432	-0.36(-12.68%)
Oct 21, 2025	3.130	3.160	2.770	2.840	17,691,476	-0.43(-13.15%)
Oct 20, 2025	3.200	3.359	3.040	3.270	18,314,406	+0.20(+6.51%)
Oct 17, 2025	3.040	3.160	2.850	3.070	19,545,148	-0.07(-2.23%)
Oct 16, 2025	3.570	3.600	3.030	3.140	68,677,296	-0.40(-11.30%)
Oct 15, 2025	3.290	3.730	3.160	3.540	55,831,104	+0.37(+11.67%)
Oct 14, 2025	3.610	3.610	3.070	3.170	41,746,820	-0.18(-5.37%)
Oct 13, 2025	3.240	3.460	3.130	3.350	21,470,396	+0.33(+10.93%)
Oct 10, 2025	3.050	3.660	2.930	3.020	45,540,756	+0.04(+1.34%)
Oct 09, 2025	2.720	3.220	2.620	2.980	27,713,718	+0.22(+7.97%)
Oct 08, 2025	2.940	2.990	2.680	2.760	25,440,026	+0.05(+1.85%)
Oct 07, 2025	2.670	3.050	2.570	2.710	45,094,460	+0.28(+11.52%)
Oct 06, 2025	2.130	2.529	2.110	2.430	28,155,472	+0.37(+17.96%)
Oct 03, 2025	1.780	2.100	1.770	2.060	27,244,940	+0.31(+17.71%)
Oct 02, 2025	1.820	1.840	1.690	1.750	8,438,196	-0.03(-1.69%)
Oct 01, 2025	1.670	1.785	1.650	1.780	6,579,605	+0.11(+6.59%)
Sep 30, 2025	1.700	1.710	1.570	1.670	12,884,186	-0.08(-4.57%)
Sep 29, 2025	1.850	1.910	1.700	1.750	10,480,054	-0.11(-5.91%)
Sep 26, 2025	1.870	2.010	1.790	1.860	11,734,566	+0.01(+0.54%)
Sep 25, 2025	1.740	1.870	1.720	1.850	13,911,572	-0.05(-2.63%)
Sep 24, 2025	1.990	2.060	1.820	1.900	18,228,690	+0.01(+0.53%)
Sep 23, 2025	2.010	2.170	1.850	1.890	39,800,024	+0.04(+2.16%)
Sep 22, 2025	1.710	1.880	1.610	1.850	29,790,808	+0.27(+17.09%)
Sep 19, 2025	1.540	1.600	1.470	1.580	19,690,650	+0.00(+0.00%)
Sep 18, 2025	1.350	1.580	1.335	1.580	18,871,066	+0.28(+21.54%)
Sep 17, 2025	1.260	1.350	1.250	1.300	5,007,571	+0.02(+1.56%)
Sep 16, 2025	1.315	1.320	1.250	1.280	3,619,589	-0.04(-3.03%)
Sep 15, 2025	1.280	1.330	1.210	1.320	5,311,126	+0.07(+5.60%)
Sep 12, 2025	1.160	1.260	1.160	1.250	6,802,515	+0.09(+7.76%)
Sep 11, 2025	1.130	1.190	1.120	1.160	4,950,461	+0.04(+3.57%)
Sep 10, 2025	1.130	1.160	1.110	1.120	3,014,512	-0.01(-0.88%)
Sep 09, 2025	1.170	1.180	1.100	1.130	3,777,062	-0.04(-3.42%)
Sep 08, 2025	1.090	1.200	1.081	1.170	8,129,703	+0.09(+8.33%)
Sep 05, 2025	1.070	1.110	1.030	1.080	2,339,466	+0.03(+2.86%)
Sep 04, 2025	1.070	1.080	1.030	1.050	2,356,400	-0.01(-0.94%)
Sep 03, 2025	1.100	1.110	1.060	1.060	2,201,391	-0.03(-2.75%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices