Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    1.98 
    1.54 
    1.09 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 1.30 1.30 1.24 1.29 309,803
May 21, 2015 1.29 1.35 1.23 1.30 459,593
May 20, 2015 1.34 1.34 1.24 1.27 370,180
May 19, 2015 1.28 1.37 1.20 1.34 831,721
May 18, 2015 1.28 1.36 1.24 1.24 451,234
May 15, 2015 1.29 1.29 1.20 1.28 744,533
May 14, 2015 1.34 1.40 1.24 1.28 1,111,073
May 13, 2015 1.60 1.64 1.36 1.40 1,226,227
May 12, 2015 1.55 1.59 1.46 1.47 1,029,638
May 11, 2015 1.59 1.69 1.53 1.58 1,072,302
May 8, 2015 1.71 1.72 1.52 1.59 1,267,040
May 7, 2015 1.96 2.02 1.65 1.73 5,797,162
May 6, 2015 1.64 2.00 1.58 1.98 4,761,127
May 5, 2015 1.48 1.60 1.46 1.52 1,304,131
May 4, 2015 1.39 1.54 1.39 1.49 1,070,493
May 1, 2015 1.50 1.53 1.32 1.42 930,131
Apr 30, 2015 1.49 1.60 1.39 1.49 2,207,327
Apr 29, 2015 1.53 1.53 1.45 1.46 1,511,722
Apr 28, 2015 1.80 1.80 1.49 1.54 4,483,979
Apr 27, 2015 1.65 2.10 1.65 1.84 16,354,575
Apr 24, 2015 1.15 1.15 1.07 1.08 529,489
Apr 23, 2015 1.15 1.15 1.10 1.15 151,679
Apr 22, 2015 1.15 1.15 1.11 1.14 208,083
Apr 21, 2015 1.10 1.15 1.10 1.14 247,543
Apr 20, 2015 1.10 1.15 1.05 1.12 49,783
Apr 17, 2015 1.03 1.09 1.03 1.09 76,796
Apr 16, 2015 1.15 1.15 1.02 1.07 196,055
Apr 15, 2015 1.13 1.17 1.12 1.14 680,154
Apr 14, 2015 1.12 1.13 1.06 1.13 270,323
Apr 13, 2015 1.10 1.10 1.06 1.10 61,564