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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.46	2.52	2.33	2.37	11,239,583	2.37
10/22/2025	2.66	2.79	2.33	2.48	25,348,432	2.48
10/21/2025	3.13	3.16	2.77	2.84	17,691,477	2.84
10/20/2025	3.20	3.36	3.04	3.27	18,314,406	3.27
10/17/2025	3.04	3.16	2.85	3.07	19,545,148	3.07
10/16/2025	3.57	3.60	3.03	3.14	68,677,293	3.14
10/15/2025	3.29	3.73	3.16	3.54	55,831,104	3.54
10/14/2025	3.61	3.61	3.07	3.17	41,746,819	3.17
10/13/2025	3.24	3.46	3.13	3.35	21,470,395	3.35
10/10/2025	3.05	3.66	2.93	3.02	45,540,755	3.02
10/09/2025	2.72	3.22	2.62	2.98	27,713,718	2.98
10/08/2025	2.94	2.99	2.68	2.76	25,440,026	2.76
10/07/2025	2.67	3.05	2.57	2.71	45,094,461	2.71
10/06/2025	2.13	2.53	2.11	2.43	28,155,471	2.43
10/03/2025	1.78	2.10	1.77	2.06	27,244,939	2.06
10/02/2025	1.82	1.84	1.69	1.75	8,438,196	1.75
10/01/2025	1.67	1.78	1.65	1.78	6,579,605	1.78
9/30/2025	1.70	1.71	1.57	1.67	12,884,186	1.67
9/29/2025	1.85	1.91	1.70	1.75	10,480,054	1.75
9/26/2025	1.87	2.01	1.79	1.86	11,734,566	1.86
9/25/2025	1.74	1.87	1.72	1.85	13,911,572	1.85
9/24/2025	1.99	2.06	1.82	1.90	18,228,690	1.90
9/23/2025	2.01	2.17	1.85	1.89	39,799,826	1.89
9/22/2025	1.71	1.88	1.61	1.85	29,790,808	1.85
9/19/2025	1.54	1.60	1.47	1.58	19,690,650	1.58
9/18/2025	1.35	1.58	1.33	1.58	18,871,066	1.58
9/17/2025	1.26	1.35	1.25	1.30	5,008,278	1.30
9/16/2025	1.31	1.32	1.25	1.28	3,619,589	1.28
9/15/2025	1.28	1.33	1.21	1.32	5,311,126	1.32
9/12/2025	1.16	1.26	1.16	1.25	6,802,515	1.25
9/11/2025	1.13	1.19	1.12	1.16	4,950,461	1.16
9/10/2025	1.13	1.16	1.11	1.12	3,014,512	1.12
9/09/2025	1.17	1.18	1.10	1.13	3,777,062	1.13
9/08/2025	1.09	1.20	1.08	1.17	8,129,703	1.17
9/05/2025	1.07	1.11	1.03	1.08	2,339,466	1.08
9/04/2025	1.07	1.08	1.03	1.05	2,356,086	1.05
9/03/2025	1.10	1.11	1.06	1.06	2,201,391	1.06
9/02/2025	1.08	1.12	1.05	1.09	2,637,683	1.09
8/29/2025	1.11	1.13	1.08	1.09	2,790,958	1.09
8/28/2025	1.12	1.15	1.09	1.11	3,303,916	1.11
8/27/2025	1.09	1.15	1.09	1.12	3,561,088	1.12
8/26/2025	1.17	1.22	1.08	1.12	9,061,871	1.12
8/25/2025	1.12	1.18	1.11	1.16	3,819,201	1.16
8/22/2025	1.05	1.13	1.04	1.12	4,446,074	1.12
8/21/2025	1.05	1.09	1.05	1.05	1,451,470	1.05
8/20/2025	1.06	1.09	1.02	1.08	3,030,278	1.08
8/19/2025	1.14	1.16	1.05	1.08	4,007,405	1.08
8/18/2025	1.11	1.15	1.10	1.12	4,540,393	1.12
8/15/2025	1.03	1.09	1.00	1.08	3,818,576	1.08
8/14/2025	1.05	1.05	0.99	1.00	5,869,022	1.00
8/13/2025	1.10	1.12	1.05	1.07	5,551,821	1.07
8/12/2025	1.11	1.14	1.07	1.10	3,669,126	1.10
8/11/2025	1.10	1.15	1.10	1.10	4,009,330	1.10
8/08/2025	1.14	1.21	1.11	1.13	4,916,391	1.13
8/07/2025	1.09	1.16	1.08	1.14	7,230,297	1.14
8/06/2025	1.08	1.12	1.05	1.05	4,728,354	1.05
8/05/2025	1.16	1.24	1.00	1.05	21,593,112	1.05
8/04/2025	1.29	1.38	1.26	1.37	10,356,637	1.37
8/01/2025	1.20	1.26	1.17	1.21	7,048,198	1.21
7/31/2025	1.21	1.35	1.21	1.30	10,923,364	1.30
7/30/2025	1.23	1.24	1.16	1.20	5,748,739	1.20
7/29/2025	1.36	1.37	1.21	1.25	12,660,573	1.25
7/28/2025	1.20	1.45	1.20	1.36	27,037,451	1.36
7/25/2025	1.15	1.22	1.15	1.18	3,569,257	1.18
7/24/2025	1.22	1.28	1.15	1.21	6,687,538	1.21