Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    1.98 
    1.54 
    1.09 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 0.98 1.02 0.93 0.97 178,840
Aug 31, 2015 0.90 1.04 0.90 0.98 208,287
Aug 28, 2015 0.89 1.03 0.88 0.91 550,924
Aug 27, 2015 0.84 0.94 0.83 0.92 212,160
Aug 26, 2015 0.80 0.88 0.80 0.82 443,085
Aug 25, 2015 0.91 0.95 0.80 0.81 459,472
Aug 24, 2015 0.94 0.95 0.74 0.84 450,796
Aug 21, 2015 0.92 0.96 0.92 0.94 129,856
Aug 20, 2015 1.14 1.15 0.91 0.91 688,354
Aug 19, 2015 1.07 1.09 0.98 1.08 277,760
Aug 18, 2015 1.00 1.12 0.98 1.08 485,475
Aug 17, 2015 1.06 1.15 0.98 0.98 541,727
Aug 14, 2015 1.06 1.08 1.01 1.06 230,477
Aug 13, 2015 0.99 1.06 0.99 1.04 96,071
Aug 12, 2015 1.07 1.14 0.88 0.99 637,954
Aug 11, 2015 1.10 1.16 1.06 1.09 472,403
Aug 10, 2015 1.12 1.19 1.09 1.12 316,441
Aug 7, 2015 1.13 1.18 1.11 1.11 498,475
Aug 6, 2015 1.12 1.14 1.09 1.10 222,401
Aug 5, 2015 1.22 1.23 1.12 1.12 159,483
Aug 4, 2015 1.22 1.25 1.18 1.19 71,502
Aug 3, 2015 1.23 1.34 1.19 1.22 451,002
Jul 31, 2015 1.25 1.29 1.24 1.25 73,717
Jul 30, 2015 1.26 1.27 1.22 1.23 150,440
Jul 29, 2015 1.18 1.27 1.15 1.27 323,324
Jul 28, 2015 1.20 1.28 1.16 1.16 243,906
Jul 27, 2015 1.22 1.22 1.12 1.18 360,430
Jul 24, 2015 1.29 1.30 1.22 1.22 266,511
Jul 23, 2015 1.30 1.30 1.25 1.27 249,181
Jul 22, 2015 1.32 1.35 1.28 1.30 347,585