Quantcast

Synthesis Energy Systems, Inc. Common Stock Historical Stock Prices

SES 
$0.54
*  
0.1201
28.6%
Get SES Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading SES now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    SES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.4098 0.60 0.40 0.54 976,550
04/22/2019 0.46 0.475 0.3997 0.4199 59,290
04/18/2019 0.45 0.49 0.45 0.46 29,844
04/17/2019 0.4756 0.4897 0.45 0.4581 18,086
04/16/2019 0.49 0.54 0.46 0.49 365,109
04/15/2019 0.5186 0.5186 0.464 0.49 43,722
04/12/2019 0.49 0.519 0.475 0.5189 34,166
04/11/2019 0.515 0.5199 0.4446 0.495 56,447
04/10/2019 0.45 0.53 0.4372 0.51 319,990
04/09/2019 0.55 0.55 0.4214 0.4626 115,206
04/08/2019 0.55 0.555 0.512 0.526 57,329
04/05/2019 0.57 0.57 0.48 0.505 222,821
04/04/2019 0.58 0.638 0.5611 0.5776 16,440
04/03/2019 0.6 0.635 0.556 0.58 184,764
04/02/2019 0.6 0.7 0.57 0.628 383,534
04/01/2019 0.572 0.572 0.556 0.561 33,324
03/29/2019 0.5615 0.58 0.5411 0.5411 116,990
03/28/2019 0.62 0.62 0.56 0.5699 24,933
03/27/2019 0.64 0.6433 0.5411 0.56 228,683
03/26/2019 0.59 0.6325 0.575 0.6246 59,262
03/25/2019 0.6 0.6 0.563 0.5792 56,322
03/22/2019 0.6295 0.63 0.58 0.5899 191,751
03/21/2019 0.678 0.68 0.615 0.62 158,868
03/20/2019 0.67 0.75 0.64 0.67 540,607
03/19/2019 0.71 0.7288 0.67 0.68 51,055
03/18/2019 0.7979 0.8178 0.6503 0.7365 114,337
03/15/2019 0.7241 1.21 0.7241 0.8179 1,005,759
03/14/2019 0.777 0.79 0.7 0.769 56,374
03/13/2019 0.678 0.779 0.6501 0.779 50,127
03/12/2019 0.661 0.69 0.65 0.65 55,740
03/11/2019 0.65 0.71 0.65 0.67 48,979
03/08/2019 0.601 0.69 0.601 0.651 130,058
03/07/2019 0.6497 0.65 0.6 0.6104 21,704
03/06/2019 0.6211 0.65 0.6201 0.6201 7,115
03/05/2019 0.65 0.6596 0.6202 0.633 11,101
03/04/2019 0.66 0.6699 0.6201 0.6215 35,263
03/01/2019 0.67 0.67 0.6111 0.6151 38,874
02/28/2019 0.73 0.73 0.645 0.7 33,454
02/27/2019 0.756 0.78 0.7035 0.72 49,003
02/26/2019 0.669 0.79 0.6401 0.71 307,996
02/25/2019 0.612 0.6799 0.612 0.6401 48,507
02/22/2019 0.633 0.65 0.6 0.62 33,768
02/21/2019 0.64 0.6799 0.63 0.657 53,218
02/20/2019 0.65 0.6699 0.63 0.63 106,996
02/19/2019 0.69 0.69 0.63 0.6696 72,091
02/15/2019 0.7105 0.747 0.6 0.67 550,593
02/14/2019 0.738 0.7999 0.7105 0.7106 35,020
02/13/2019 0.7488 0.775 0.7244 0.75 29,708
02/12/2019 0.73 0.7572 0.7 0.749 21,265
02/11/2019 0.749 0.7999 0.7 0.76 47,368
02/08/2019 0.75 0.782 0.7012 0.7012 52,797
02/07/2019 0.85 0.85 0.7437 0.79 53,236
02/06/2019 0.8201 0.88 0.82 0.855 9,664
02/05/2019 0.88 0.88 0.82 0.8273 19,532
02/04/2019 0.86 0.9 0.827 0.88 22,938
02/01/2019 0.82 0.95 0.7961 0.83 401,930
01/31/2019 0.82 0.82 0.74 0.77 26,805
01/30/2019 0.74 0.8299 0.74 0.79 192,686
01/29/2019 0.741 0.7988 0.7 0.735 46,030
01/28/2019 0.79 0.85 0.72 0.7994 51,297
01/25/2019 0.87 0.87 0.781 0.79 28,635
01/24/2019 0.841 0.841 0.75 0.75 92,303
01/23/2019 1 1.0399 0.79 0.8779 308,433
01/22/2019 0.84 1.7 0.792 0.97 3,395,647
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio