Synthesis Energy Systems Inc (SYMX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.38 ($-0.01) -2.31%
Synthesis Energy Systems Inc - Daily Information
Click for more stock information on Synthesis Energy Systems Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.39 |
| Previous Close | $0.38 |
| High | $0.39 |
| Low | $0.34 |
| Adjusted Open | $0.39 |
| Previous Adjusted Close | $0.38 |
| Adjusted High | $0.39 |
| Adjusted Low | $0.34 |
About Synthesis Energy Systems Inc (SYMX)
DELISTED - Synthesis Energy Systems, Inc. is a global energy and gasification technology company that provides products and solutions to the energy and chemical industries. The Company provides technology and equipment in regions where coals and biomass feedstocks can be converted into products through its fluidized bed gasification technology, which is technology is based on the U-GAS process developed by the Gas Technology Institute (GTI). The Company's principal operating activities are located in China. Its Yima project in Henan Province, China is in its final stages of construction and plant commissioning. It began its gasification activities by obtaining a worldwide license for the U-GAS gasification technology, developed by the GTI. In September 2011, its commercial scale coal gasification plant located in Shandong Province, China, was shut down.
Invest in Synthesis Energy Systems Inc (SYMX)
Historical Stock Data for Synthesis Energy Systems Inc (SYMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.39 | $0.39 | $0.34 | $0.38 | $0.38 | 616,714 |
| 2017-11-30 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 168,395 |
| 2017-11-29 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 83,303 |
| 2017-11-28 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 133,536 |
| 2017-11-27 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 47,111 |
| 2017-11-24 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 68,842 |
| 2017-11-22 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 54,861 |
| 2017-11-21 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 87,174 |
| 2017-11-20 | $0.37 | $0.40 | $0.35 | $0.39 | $0.39 | 71,248 |
| 2017-11-17 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 75,870 |
| 2017-11-16 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 328,556 |
| 2017-11-15 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 124,745 |
| 2017-11-14 | $0.41 | $0.41 | $0.36 | $0.37 | $0.37 | 166,828 |
| 2017-11-13 | $0.40 | $0.43 | $0.38 | $0.42 | $0.42 | 184,893 |
| 2017-11-10 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 206,769 |
| 2017-11-09 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 167,403 |
| 2017-11-08 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 82,466 |
| 2017-11-07 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 195,375 |
| 2017-11-06 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 130,086 |
| 2017-11-03 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 16,396 |
| 2017-11-02 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 100,966 |
| 2017-11-01 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 19,203 |
| 2017-10-31 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 150,524 |
| 2017-10-30 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 119,397 |
| 2017-10-27 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 85,610 |
| 2017-10-26 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 116,774 |
| 2017-10-25 | $0.42 | $0.47 | $0.42 | $0.44 | $0.44 | 793,770 |
| 2017-10-24 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 33,506 |
| 2017-10-23 | $0.42 | $0.45 | $0.40 | $0.40 | $0.40 | 29,991 |
| 2017-10-20 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 101,781 |
| 2017-10-19 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 10,204 |
| 2017-10-18 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 70,483 |
| 2017-10-17 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 388,865 |
| 2017-10-16 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 41,202 |
| 2017-10-13 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 121,066 |
| 2017-10-12 | $0.45 | $0.52 | $0.45 | $0.48 | $0.48 | 306,296 |
| 2017-10-11 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 69,219 |
| 2017-10-10 | $0.46 | $0.47 | $0.43 | $0.44 | $0.44 | 85,152 |
| 2017-10-09 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 31,351 |
| 2017-10-06 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 43,298 |
| 2017-10-05 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 44,190 |
| 2017-10-04 | $0.51 | $0.52 | $0.43 | $0.45 | $0.45 | 513,664 |
| 2017-10-03 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 114,252 |
| 2017-10-02 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 32,811 |
| 2017-09-29 | $0.54 | $0.54 | $0.50 | $0.54 | $0.54 | 105,784 |
| 2017-09-28 | $0.55 | $0.57 | $0.50 | $0.54 | $0.54 | 136,160 |
| 2017-09-27 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 209,542 |
| 2017-09-26 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 307,658 |
| 2017-09-25 | $0.56 | $0.57 | $0.52 | $0.53 | $0.53 | 635,352 |
| 2017-09-22 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 156,846 |
| 2017-09-21 | $0.50 | $0.54 | $0.49 | $0.53 | $0.53 | 282,131 |
| 2017-09-20 | $0.49 | $0.53 | $0.48 | $0.51 | $0.51 | 226,126 |
| 2017-09-19 | $0.52 | $0.55 | $0.48 | $0.50 | $0.50 | 1,052,078 |
| 2017-09-18 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 642,554 |
| 2017-09-15 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 756,725 |
| 2017-09-14 | $0.48 | $0.49 | $0.44 | $0.46 | $0.46 | 375,988 |
| 2017-09-13 | $0.45 | $0.50 | $0.43 | $0.48 | $0.48 | 254,260 |
| 2017-09-12 | $0.49 | $0.52 | $0.43 | $0.44 | $0.44 | 317,316 |
| 2017-09-11 | $0.41 | $0.59 | $0.41 | $0.52 | $0.52 | 772,457 |
| 2017-09-08 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 146,649 |
| 2017-09-07 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 37,096 |
| 2017-09-06 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 105,509 |
| 2017-09-05 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 120,377 |
| 2017-09-01 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 70,926 |
| 2017-08-31 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 36,250 |
| 2017-08-30 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 44,291 |
| 2017-08-29 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 214,665 |
| 2017-08-28 | $0.39 | $0.45 | $0.39 | $0.40 | $0.40 | 336,981 |
| 2017-08-25 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 184,108 |
| 2017-08-24 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 471,075 |
| 2017-08-23 | $0.37 | $0.39 | $0.36 | $0.36 | $0.36 | 76,524 |
| 2017-08-22 | $0.38 | $0.41 | $0.37 | $0.37 | $0.37 | 127,583 |
| 2017-08-21 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 98,252 |
| 2017-08-18 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 159,224 |
| 2017-08-17 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 81,755 |
| 2017-08-16 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 48,464 |
| 2017-08-15 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 295,045 |
| 2017-08-14 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 58,135 |
| 2017-08-11 | $0.36 | $0.39 | $0.35 | $0.38 | $0.38 | 98,225 |
| 2017-08-10 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 75,939 |
| 2017-08-09 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 464,201 |
| 2017-08-08 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 126,168 |
| 2017-08-07 | $0.44 | $0.46 | $0.40 | $0.43 | $0.43 | 140,827 |
| 2017-08-04 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 35,441 |
| 2017-08-03 | $0.49 | $0.49 | $0.41 | $0.42 | $0.42 | 135,764 |
| 2017-08-02 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 189,864 |
| 2017-08-01 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 87,393 |
| 2017-07-31 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 261,107 |
| 2017-07-28 | $0.45 | $0.51 | $0.40 | $0.49 | $0.49 | 865,020 |
| 2017-07-27 | $0.51 | $0.56 | $0.45 | $0.46 | $0.46 | 1,155,530 |
| 2017-07-26 | $0.37 | $0.53 | $0.36 | $0.51 | $0.51 | 1,820,390 |
| 2017-07-25 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 460,556 |
| 2017-07-24 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 1,087,677 |
| 2017-07-21 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 817,269 |
| 2017-07-20 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 225,063 |
| 2017-07-19 | $0.44 | $0.47 | $0.41 | $0.43 | $0.43 | 269,046 |
| 2017-07-18 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 78,005 |
| 2017-07-17 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 97,674 |
| 2017-07-14 | $0.45 | $0.48 | $0.41 | $0.46 | $0.46 | 283,612 |
| 2017-07-13 | $0.43 | $0.44 | $0.40 | $0.44 | $0.44 | 462,611 |
| 2017-07-12 | $0.48 | $0.48 | $0.38 | $0.42 | $0.42 | 480,169 |
| 2017-07-11 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 116,538 |
| 2017-07-10 | $0.54 | $0.54 | $0.48 | $0.50 | $0.50 | 275,787 |
| 2017-07-07 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 113,748 |
| 2017-07-06 | $0.54 | $0.58 | $0.53 | $0.56 | $0.56 | 140,380 |
| 2017-07-05 | $0.63 | $0.63 | $0.55 | $0.58 | $0.58 | 383,811 |
| 2017-07-03 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 42,306 |
| 2017-06-30 | $0.65 | $0.68 | $0.60 | $0.67 | $0.67 | 525,313 |
| 2017-06-29 | $0.62 | $0.67 | $0.60 | $0.64 | $0.64 | 593,092 |
| 2017-06-28 | $0.58 | $0.63 | $0.57 | $0.62 | $0.62 | 238,687 |
| 2017-06-27 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 311,450 |
| 2017-06-26 | $0.62 | $0.62 | $0.55 | $0.57 | $0.57 | 302,290 |
| 2017-06-23 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 168,750 |
| 2017-06-22 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 303,700 |
| 2017-06-21 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 101,418 |
| 2017-06-20 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 242,828 |
| 2017-06-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 89,825 |
| 2017-06-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 81,688 |
| 2017-06-15 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 306,409 |
| 2017-06-14 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 22,613 |
| 2017-06-13 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 112,524 |
| 2017-06-12 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 38,550 |
| 2017-06-09 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 68,860 |
| 2017-06-08 | $0.76 | $0.76 | $0.70 | $0.74 | $0.74 | 228,670 |
| 2017-06-07 | $0.71 | $0.76 | $0.69 | $0.73 | $0.73 | 181,735 |
| 2017-06-06 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 188,725 |
| 2017-06-05 | $0.69 | $0.73 | $0.68 | $0.70 | $0.70 | 127,283 |
| 2017-06-02 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 56,669 |
| 2017-06-01 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 143,172 |
| 2017-05-31 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 208,711 |
| 2017-05-30 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 107,101 |
| 2017-05-26 | $0.73 | $0.76 | $0.72 | $0.76 | $0.76 | 95,354 |
| 2017-05-25 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 93,367 |
| 2017-05-24 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 175,288 |
| 2017-05-23 | $0.74 | $0.78 | $0.72 | $0.78 | $0.78 | 289,644 |
| 2017-05-22 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 219,017 |
| 2017-05-19 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 190,373 |
| 2017-05-18 | $0.79 | $0.82 | $0.70 | $0.72 | $0.72 | 370,691 |
| 2017-05-17 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 195,318 |
| 2017-05-16 | $0.86 | $0.87 | $0.75 | $0.77 | $0.77 | 936,804 |
| 2017-05-15 | $0.94 | $0.94 | $0.84 | $0.85 | $0.85 | 240,660 |
| 2017-05-12 | $1.00 | $1.00 | $0.84 | $0.92 | $0.92 | 1,029,000 |
| 2017-05-11 | $1.03 | $1.28 | $0.95 | $1.02 | $1.02 | 4,614,500 |
| 2017-05-10 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 78,800 |
| 2017-05-09 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 20,500 |
| 2017-05-08 | $0.90 | $0.93 | $0.85 | $0.93 | $0.93 | 68,200 |
| 2017-05-05 | $0.92 | $0.96 | $0.89 | $0.92 | $0.92 | 810,900 |
| 2017-05-04 | $0.94 | $0.95 | $0.90 | $0.91 | $0.91 | 1,316,300 |
| 2017-05-03 | $0.85 | $0.90 | $0.83 | $0.89 | $0.89 | 565,700 |
| 2017-05-02 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 49,000 |
| 2017-05-01 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 8,500 |
| 2017-04-28 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 210,000 |
| 2017-04-27 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 76,900 |
| 2017-04-26 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 29,000 |
| 2017-04-25 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 550,600 |
| 2017-04-24 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 19,200 |
| 2017-04-21 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 52,200 |
| 2017-04-20 | $0.87 | $0.88 | $0.80 | $0.84 | $0.84 | 697,100 |
| 2017-04-19 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 39,300 |
| 2017-04-18 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 57,700 |
| 2017-04-17 | $0.89 | $0.96 | $0.89 | $0.93 | $0.93 | 89,600 |
| 2017-04-13 | $0.95 | $1.00 | $0.87 | $0.92 | $0.92 | 699,700 |
| 2017-04-12 | $0.86 | $0.90 | $0.78 | $0.86 | $0.86 | 595,200 |
| 2017-04-11 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 74,200 |
| 2017-04-10 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 35,200 |
| 2017-04-07 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 36,900 |
| 2017-04-06 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 39,700 |
| 2017-04-05 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 35,500 |
| 2017-04-04 | $0.83 | $0.86 | $0.83 | $0.83 | $0.83 | 13,700 |
| 2017-04-03 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 78,600 |
| 2017-03-31 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 14,600 |
| 2017-03-30 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 46,800 |
| 2017-03-29 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 25,900 |
| 2017-03-28 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 28,100 |
| 2017-03-27 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 4,900 |
| 2017-03-24 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 4,200 |
| 2017-03-23 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 10,900 |
| 2017-03-22 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 16,700 |
| 2017-03-21 | $0.93 | $0.93 | $0.86 | $0.90 | $0.90 | 13,000 |
| 2017-03-20 | $0.98 | $0.98 | $0.90 | $0.95 | $0.95 | 145,500 |
| 2017-03-17 | $0.86 | $0.98 | $0.84 | $0.98 | $0.98 | 548,500 |
| 2017-03-16 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 64,800 |
| 2017-03-15 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 40,500 |
| 2017-03-14 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 612,700 |
| 2017-03-13 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 114,800 |
| 2017-03-10 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 24,700 |
| 2017-03-09 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 20,900 |
| 2017-03-08 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 19,400 |
| 2017-03-07 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 23,300 |
| 2017-03-06 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 77,300 |
| 2017-03-03 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 38,300 |
| 2017-03-02 | $0.83 | $0.86 | $0.83 | $0.84 | $0.84 | 48,400 |
| 2017-03-01 | $0.83 | $0.88 | $0.83 | $0.86 | $0.86 | 57,100 |
| 2017-02-28 | $0.87 | $0.89 | $0.84 | $0.85 | $0.85 | 584,500 |
| 2017-02-27 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 60,100 |
| 2017-02-24 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 135,200 |
| 2017-02-23 | $0.87 | $0.91 | $0.87 | $0.87 | $0.87 | 28,500 |
| 2017-02-22 | $0.87 | $0.93 | $0.87 | $0.88 | $0.88 | 17,500 |
| 2017-02-21 | $0.95 | $0.95 | $0.86 | $0.87 | $0.87 | 29,200 |
| 2017-02-17 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 143,800 |
| 2017-02-16 | $0.87 | $0.89 | $0.83 | $0.89 | $0.89 | 48,200 |
| 2017-02-15 | $0.78 | $0.85 | $0.71 | $0.84 | $0.84 | 305,800 |
| 2017-02-14 | $0.85 | $0.85 | $0.79 | $0.79 | $0.79 | 95,900 |
| 2017-02-13 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 44,500 |
| 2017-02-10 | $0.87 | $0.89 | $0.85 | $0.88 | $0.88 | 46,800 |
| 2017-02-09 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 16,600 |
| 2017-02-08 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 11,900 |
| 2017-02-07 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 26,300 |
| 2017-02-06 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 74,300 |
| 2017-02-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 22,300 |
| 2017-02-02 | $0.87 | $0.88 | $0.83 | $0.84 | $0.84 | 76,900 |
| 2017-02-01 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 20,600 |
| 2017-01-31 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 59,900 |
| 2017-01-30 | $0.96 | $0.96 | $0.87 | $0.87 | $0.87 | 56,800 |
| 2017-01-27 | $0.99 | $0.99 | $0.92 | $0.93 | $0.93 | 89,900 |
| 2017-01-26 | $0.95 | $0.99 | $0.93 | $0.97 | $0.97 | 238,700 |
| 2017-01-25 | $0.89 | $0.95 | $0.88 | $0.94 | $0.94 | 231,300 |
| 2017-01-24 | $0.82 | $0.88 | $0.82 | $0.86 | $0.86 | 35,600 |
| 2017-01-23 | $0.81 | $0.83 | $0.79 | $0.83 | $0.83 | 87,700 |
| 2017-01-20 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 101,800 |
| 2017-01-19 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 30,200 |
| 2017-01-18 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 24,500 |
| 2017-01-17 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 106,000 |
| 2017-01-13 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 240,700 |
| 2017-01-12 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 154,000 |
| 2017-01-11 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 28,300 |
| 2017-01-10 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 24,500 |
| 2017-01-09 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 52,000 |
| 2017-01-06 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 11,900 |
| 2017-01-05 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 64,400 |
| 2017-01-04 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 25,800 |
| 2017-01-03 | $0.95 | $0.95 | $0.83 | $0.85 | $0.85 | 111,000 |
| 2016-12-30 | $0.81 | $1.00 | $0.80 | $1.00 | $1.00 | 235,900 |
| 2016-12-29 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 30,200 |
| 2016-12-28 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 92,500 |
| 2016-12-27 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 73,100 |
| 2016-12-23 | $0.82 | $0.85 | $0.80 | $0.84 | $0.84 | 47,400 |
| 2016-12-22 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 117,400 |
| 2016-12-21 | $0.81 | $0.82 | $0.77 | $0.77 | $0.77 | 42,300 |
| 2016-12-20 | $0.85 | $0.86 | $0.82 | $0.82 | $0.82 | 98,900 |
| 2016-12-19 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 33,300 |
| 2016-12-16 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 12,400 |
| 2016-12-15 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 50,500 |
| 2016-12-14 | $0.91 | $0.94 | $0.87 | $0.88 | $0.88 | 17,000 |
| 2016-12-13 | $0.89 | $0.95 | $0.83 | $0.92 | $0.92 | 109,400 |
| 2016-12-12 | $0.92 | $0.98 | $0.89 | $0.91 | $0.91 | 60,800 |
| 2016-12-09 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 73,300 |
| 2016-12-08 | $0.97 | $0.99 | $0.93 | $0.94 | $0.94 | 66,400 |
| 2016-12-07 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 11,800 |
| 2016-12-06 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 15,500 |
| 2016-12-05 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 21,800 |
| 2016-12-02 | $0.96 | $1.00 | $0.94 | $0.96 | $0.96 | 9,900 |
| 2016-12-01 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 191,600 |
| 2016-11-30 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 19,500 |
| 2016-11-29 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 49,600 |
| 2016-11-28 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 37,500 |
| 2016-11-25 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 20,400 |
| 2016-11-23 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 223,000 |
| 2016-11-22 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 7,000 |
| 2016-11-21 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 97,100 |
| 2016-11-18 | $0.98 | $1.00 | $0.93 | $0.98 | $0.98 | 13,700 |
| 2016-11-17 | $0.95 | $1.00 | $0.95 | $0.96 | $0.96 | 12,600 |
| 2016-11-16 | $0.99 | $1.00 | $0.91 | $0.93 | $0.93 | 62,700 |
| 2016-11-15 | $0.94 | $0.99 | $0.94 | $0.96 | $0.96 | 57,600 |
| 2016-11-14 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 61,800 |
| 2016-11-11 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 34,400 |
| 2016-11-10 | $1.00 | $1.01 | $0.96 | $1.00 | $1.00 | 63,300 |
| 2016-11-09 | $1.05 | $1.05 | $0.95 | $0.99 | $0.99 | 20,100 |
| 2016-11-08 | $0.99 | $1.03 | $0.98 | $0.99 | $0.99 | 28,400 |
| 2016-11-07 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 48,000 |
| 2016-11-04 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 29,300 |
| 2016-11-03 | $1.01 | $1.09 | $1.01 | $1.07 | $1.07 | 267,600 |
| 2016-11-02 | $0.98 | $1.02 | $0.93 | $1.02 | $1.02 | 40,100 |
| 2016-11-01 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 20,600 |
| 2016-10-31 | $0.95 | $1.01 | $0.94 | $0.99 | $0.99 | 382,900 |
| 2016-10-28 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 15,300 |
| 2016-10-27 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 51,500 |
| 2016-10-26 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 41,300 |
| 2016-10-25 | $0.96 | $1.00 | $0.95 | $0.95 | $0.95 | 19,500 |
| 2016-10-24 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 43,900 |
| 2016-10-21 | $1.01 | $1.03 | $0.97 | $0.98 | $0.98 | 22,200 |
| 2016-10-20 | $1.03 | $1.03 | $0.94 | $0.97 | $0.97 | 42,700 |
| 2016-10-19 | $1.05 | $1.06 | $1.00 | $1.02 | $1.02 | 55,200 |
| 2016-10-18 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 74,600 |
| 2016-10-17 | $1.09 | $1.09 | $1.00 | $1.03 | $1.03 | 58,000 |
| 2016-10-14 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 27,600 |
| 2016-10-13 | $1.11 | $1.12 | $1.05 | $1.05 | $1.05 | 133,500 |
| 2016-10-12 | $1.12 | $1.14 | $1.10 | $1.12 | $1.12 | 52,500 |
| 2016-10-11 | $1.16 | $1.19 | $1.11 | $1.13 | $1.13 | 12,900 |
| 2016-10-10 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 48,500 |
| 2016-10-07 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 32,400 |
| 2016-10-06 | $1.13 | $1.19 | $1.13 | $1.14 | $1.14 | 48,900 |
| 2016-10-05 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 11,500 |
| 2016-10-04 | $1.16 | $1.18 | $1.13 | $1.13 | $1.13 | 54,400 |
| 2016-10-03 | $1.21 | $1.21 | $1.12 | $1.17 | $1.17 | 23,900 |
| 2016-09-30 | $1.15 | $1.23 | $1.15 | $1.21 | $1.21 | 185,100 |
| 2016-09-29 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 184,200 |
| 2016-09-28 | $1.15 | $1.20 | $1.08 | $1.15 | $1.15 | 199,100 |
| 2016-09-27 | $1.23 | $1.27 | $1.17 | $1.19 | $1.19 | 258,200 |
| 2016-09-26 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 54,200 |
| 2016-09-23 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 72,100 |
| 2016-09-22 | $1.33 | $1.34 | $1.25 | $1.25 | $1.25 | 144,500 |
| 2016-09-21 | $1.27 | $1.40 | $1.27 | $1.32 | $1.32 | 329,200 |
| 2016-09-20 | $1.27 | $1.27 | $1.22 | $1.26 | $1.26 | 49,800 |
| 2016-09-19 | $1.23 | $1.30 | $1.18 | $1.27 | $1.27 | 403,300 |
| 2016-09-16 | $1.18 | $1.22 | $1.15 | $1.22 | $1.22 | 91,500 |
| 2016-09-15 | $1.14 | $1.22 | $1.14 | $1.18 | $1.18 | 94,900 |
| 2016-09-14 | $1.09 | $1.14 | $1.09 | $1.13 | $1.13 | 38,900 |
| 2016-09-13 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 41,600 |
| 2016-09-12 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 73,800 |
| 2016-09-09 | $1.21 | $1.26 | $1.07 | $1.07 | $1.07 | 273,700 |
| 2016-09-08 | $1.31 | $1.32 | $1.21 | $1.22 | $1.22 | 127,400 |
| 2016-09-07 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 97,800 |
| 2016-09-06 | $1.32 | $1.35 | $1.32 | $1.32 | $1.32 | 157,300 |
| 2016-09-02 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 54,600 |
| 2016-09-01 | $1.40 | $1.45 | $1.32 | $1.34 | $1.34 | 350,400 |
| 2016-08-31 | $1.28 | $1.40 | $1.27 | $1.38 | $1.38 | 941,300 |
| 2016-08-30 | $1.22 | $1.29 | $1.20 | $1.25 | $1.25 | 247,500 |
| 2016-08-29 | $1.15 | $1.22 | $1.15 | $1.22 | $1.22 | 104,300 |
| 2016-08-26 | $1.15 | $1.19 | $1.14 | $1.16 | $1.16 | 52,100 |
| 2016-08-25 | $1.20 | $1.21 | $1.08 | $1.12 | $1.12 | 185,700 |
| 2016-08-24 | $1.27 | $1.33 | $1.19 | $1.21 | $1.21 | 158,800 |
| 2016-08-23 | $1.25 | $1.30 | $1.24 | $1.26 | $1.26 | 82,900 |
| 2016-08-22 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 80,000 |
| 2016-08-19 | $1.24 | $1.30 | $1.23 | $1.23 | $1.23 | 316,300 |
| 2016-08-18 | $1.20 | $1.30 | $1.20 | $1.24 | $1.24 | 317,000 |
| 2016-08-17 | $1.14 | $1.20 | $1.14 | $1.19 | $1.19 | 154,600 |
| 2016-08-16 | $1.16 | $1.24 | $1.16 | $1.18 | $1.18 | 248,200 |
| 2016-08-15 | $1.16 | $1.16 | $1.12 | $1.15 | $1.15 | 31,400 |
| 2016-08-12 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 185,000 |
| 2016-08-11 | $1.17 | $1.17 | $1.11 | $1.16 | $1.16 | 109,800 |
| 2016-08-10 | $1.16 | $1.17 | $1.10 | $1.16 | $1.16 | 295,000 |
| 2016-08-09 | $1.10 | $1.20 | $1.08 | $1.18 | $1.18 | 669,000 |
| 2016-08-08 | $1.05 | $1.11 | $0.97 | $1.10 | $1.10 | 588,000 |
| 2016-08-05 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 75,100 |
| 2016-08-04 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 59,600 |
| 2016-08-03 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 147,600 |
| 2016-08-02 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 10,000 |
| 2016-08-01 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 87,800 |
| 2016-07-29 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 98,000 |
| 2016-07-28 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 55,700 |
| 2016-07-27 | $1.09 | $1.17 | $1.06 | $1.06 | $1.06 | 234,000 |
| 2016-07-26 | $1.08 | $1.08 | $1.04 | $1.08 | $1.08 | 43,700 |
| 2016-07-25 | $1.06 | $1.08 | $1.02 | $1.08 | $1.08 | 56,100 |
| 2016-07-22 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 74,200 |
| 2016-07-21 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 42,000 |
| 2016-07-20 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 61,400 |
| 2016-07-19 | $1.08 | $1.11 | $1.07 | $1.07 | $1.07 | 62,200 |
| 2016-07-18 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 60,500 |
| 2016-07-15 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 38,900 |
| 2016-07-14 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 53,900 |
| 2016-07-13 | $1.08 | $1.15 | $1.07 | $1.09 | $1.09 | 404,000 |
| 2016-07-12 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 41,700 |
| 2016-07-11 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 53,500 |
| 2016-07-08 | $1.06 | $1.08 | $1.06 | $1.06 | $1.06 | 87,500 |
| 2016-07-07 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 66,300 |
| 2016-07-06 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 21,600 |
| 2016-07-05 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 46,100 |
| 2016-07-01 | $1.08 | $1.13 | $1.06 | $1.11 | $1.11 | 80,400 |
| 2016-06-30 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 35,700 |
| 2016-06-29 | $1.06 | $1.08 | $1.04 | $1.06 | $1.06 | 27,000 |
| 2016-06-28 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 30,900 |
| 2016-06-27 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 34,200 |
| 2016-06-24 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 32,100 |
| 2016-06-23 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 75,400 |
| 2016-06-22 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 146,800 |
| 2016-06-21 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 30,500 |
| 2016-06-20 | $1.05 | $1.10 | $1.03 | $1.08 | $1.08 | 14,600 |
| 2016-06-17 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 16,500 |
| 2016-06-16 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 78,500 |
| 2016-06-15 | $1.22 | $1.25 | $1.06 | $1.07 | $1.07 | 202,900 |
| 2016-06-14 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 22,800 |
| 2016-06-13 | $1.04 | $1.08 | $1.02 | $1.06 | $1.06 | 92,900 |
| 2016-06-10 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 130,300 |
| 2016-06-09 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 51,700 |
| 2016-06-08 | $1.05 | $1.10 | $1.05 | $1.05 | $1.05 | 73,000 |
| 2016-06-07 | $1.07 | $1.09 | $1.05 | $1.05 | $1.05 | 44,300 |
| 2016-06-06 | $1.09 | $1.10 | $1.04 | $1.07 | $1.07 | 60,100 |
| 2016-06-03 | $1.07 | $1.08 | $1.02 | $1.07 | $1.07 | 25,500 |
| 2016-06-02 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 73,500 |
| 2016-06-01 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 83,900 |
| 2016-05-31 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 118,600 |
| 2016-05-27 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 59,000 |
| 2016-05-26 | $1.02 | $1.14 | $1.01 | $1.08 | $1.08 | 437,500 |
| 2016-05-25 | $1.05 | $1.10 | $0.97 | $1.05 | $1.05 | 496,500 |
| 2016-05-24 | $0.92 | $0.93 | $0.86 | $0.91 | $0.91 | 108,800 |
| 2016-05-23 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 121,300 |
| 2016-05-20 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 180,700 |
| 2016-05-19 | $0.96 | $0.98 | $0.88 | $0.92 | $0.92 | 178,900 |
| 2016-05-18 | $1.01 | $1.06 | $0.92 | $0.94 | $0.94 | 422,500 |
| 2016-05-17 | $1.05 | $1.29 | $0.98 | $0.98 | $0.98 | 4,829,700 |
| 2016-05-16 | $0.95 | $0.95 | $0.83 | $0.87 | $0.87 | 389,900 |
| 2016-05-13 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 293,200 |
| 2016-05-12 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 79,300 |
| 2016-05-11 | $1.02 | $1.05 | $0.95 | $0.97 | $0.97 | 157,500 |
| 2016-05-10 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 113,200 |
| 2016-05-09 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 61,800 |
| 2016-05-06 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 125,600 |
| 2016-05-05 | $1.13 | $1.19 | $0.95 | $1.00 | $1.00 | 383,300 |
| 2016-05-04 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 203,300 |
| 2016-05-03 | $1.15 | $1.20 | $1.07 | $1.15 | $1.15 | 430,500 |
| 2016-05-02 | $1.20 | $1.22 | $1.15 | $1.15 | $1.15 | 106,200 |
| 2016-04-29 | $1.18 | $1.25 | $1.18 | $1.20 | $1.20 | 228,400 |
| 2016-04-28 | $1.18 | $1.25 | $1.18 | $1.19 | $1.19 | 132,500 |
| 2016-04-27 | $1.25 | $1.28 | $1.17 | $1.20 | $1.20 | 159,300 |
| 2016-04-26 | $1.24 | $1.25 | $1.21 | $1.25 | $1.25 | 193,500 |
| 2016-04-25 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 124,100 |
| 2016-04-22 | $1.33 | $1.33 | $1.27 | $1.27 | $1.27 | 83,800 |
| 2016-04-21 | $1.29 | $1.35 | $1.27 | $1.31 | $1.31 | 222,200 |
| 2016-04-20 | $1.22 | $1.37 | $1.22 | $1.28 | $1.28 | 505,900 |
| 2016-04-19 | $1.20 | $1.23 | $1.15 | $1.23 | $1.23 | 84,200 |
| 2016-04-18 | $1.20 | $1.24 | $1.18 | $1.18 | $1.18 | 94,800 |
| 2016-04-15 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 96,000 |
| 2016-04-14 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 81,600 |
| 2016-04-13 | $1.27 | $1.28 | $1.20 | $1.23 | $1.23 | 162,900 |
| 2016-04-12 | $1.26 | $1.29 | $1.20 | $1.27 | $1.27 | 166,700 |
| 2016-04-11 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 176,700 |
| 2016-04-08 | $1.24 | $1.25 | $1.11 | $1.18 | $1.18 | 249,500 |
| 2016-04-07 | $1.25 | $1.30 | $1.20 | $1.21 | $1.21 | 218,100 |
| 2016-04-06 | $1.16 | $1.35 | $1.15 | $1.24 | $1.24 | 1,883,400 |
| 2016-04-05 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 106,200 |
| 2016-04-04 | $1.15 | $1.15 | $1.10 | $1.11 | $1.11 | 107,300 |
| 2016-04-01 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 181,100 |
| 2016-03-31 | $1.15 | $1.20 | $1.11 | $1.12 | $1.12 | 770,100 |
| 2016-03-30 | $1.08 | $1.13 | $1.03 | $1.11 | $1.11 | 1,302,600 |
| 2016-03-29 | $1.22 | $1.22 | $1.02 | $1.05 | $1.05 | 694,000 |
| 2016-03-28 | $0.94 | $1.24 | $0.91 | $1.20 | $1.20 | 2,166,600 |
| 2016-03-24 | $0.85 | $0.88 | $0.83 | $0.85 | $0.85 | 111,000 |
| 2016-03-23 | $0.92 | $0.92 | $0.85 | $0.86 | $0.86 | 132,100 |
| 2016-03-22 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 170,900 |
| 2016-03-21 | $0.93 | $0.95 | $0.91 | $0.94 | $0.94 | 89,600 |
| 2016-03-18 | $0.93 | $0.94 | $0.88 | $0.92 | $0.92 | 76,200 |
| 2016-03-17 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 17,200 |
| 2016-03-16 | $0.93 | $0.93 | $0.87 | $0.89 | $0.89 | 106,300 |
| 2016-03-15 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 314,000 |
| 2016-03-14 | $0.90 | $0.90 | $0.80 | $0.87 | $0.87 | 349,200 |
| 2016-03-11 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 169,200 |
| 2016-03-10 | $0.86 | $0.90 | $0.82 | $0.90 | $0.90 | 154,200 |
| 2016-03-09 | $0.89 | $0.89 | $0.84 | $0.89 | $0.89 | 40,200 |
| 2016-03-08 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 129,500 |
| 2016-03-07 | $0.94 | $0.97 | $0.92 | $0.92 | $0.92 | 136,000 |
| 2016-03-04 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 44,100 |
| 2016-03-03 | $0.94 | $0.97 | $0.91 | $0.94 | $0.94 | 56,400 |
| 2016-03-02 | $0.95 | $0.97 | $0.91 | $0.96 | $0.96 | 30,000 |
| 2016-03-01 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 99,900 |
| 2016-02-29 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 47,400 |
| 2016-02-26 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 31,700 |
| 2016-02-25 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 46,400 |
| 2016-02-24 | $0.80 | $0.93 | $0.80 | $0.93 | $0.93 | 112,700 |
| 2016-02-23 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 79,900 |
| 2016-02-22 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 25,300 |
| 2016-02-19 | $0.81 | $0.81 | $0.76 | $0.76 | $0.76 | 83,400 |
| 2016-02-18 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 45,600 |
| 2016-02-17 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 30,600 |
| 2016-02-16 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 97,400 |
| 2016-02-12 | $0.58 | $0.69 | $0.58 | $0.68 | $0.68 | 900,700 |
| 2016-02-11 | $0.58 | $0.61 | $0.55 | $0.57 | $0.57 | 132,900 |
| 2016-02-10 | $0.57 | $0.63 | $0.57 | $0.61 | $0.61 | 166,800 |
| 2016-02-09 | $0.64 | $0.64 | $0.56 | $0.58 | $0.58 | 45,900 |
| 2016-02-08 | $0.63 | $0.68 | $0.61 | $0.68 | $0.68 | 135,600 |
| 2016-02-05 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 48,300 |
| 2016-02-04 | $0.65 | $0.66 | $0.62 | $0.66 | $0.66 | 59,600 |
| 2016-02-03 | $0.65 | $0.66 | $0.61 | $0.64 | $0.64 | 19,700 |
| 2016-02-02 | $0.64 | $0.66 | $0.62 | $0.66 | $0.66 | 61,000 |
| 2016-02-01 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 34,900 |
| 2016-01-29 | $0.62 | $0.66 | $0.60 | $0.64 | $0.64 | 100,500 |
| 2016-01-28 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 145,500 |
| 2016-01-27 | $0.64 | $0.67 | $0.60 | $0.63 | $0.63 | 144,600 |
| 2016-01-26 | $0.64 | $0.69 | $0.60 | $0.65 | $0.65 | 51,900 |
| 2016-01-25 | $0.67 | $0.70 | $0.60 | $0.63 | $0.63 | 60,600 |
| 2016-01-22 | $0.67 | $0.68 | $0.60 | $0.68 | $0.68 | 55,900 |
| 2016-01-21 | $0.60 | $0.69 | $0.60 | $0.67 | $0.67 | 116,900 |
| 2016-01-20 | $0.68 | $0.68 | $0.48 | $0.59 | $0.59 | 296,100 |
| 2016-01-19 | $0.68 | $0.74 | $0.63 | $0.63 | $0.63 | 222,800 |
| 2016-01-15 | $0.70 | $0.76 | $0.62 | $0.68 | $0.68 | 236,600 |
| 2016-01-14 | $0.79 | $0.79 | $0.67 | $0.71 | $0.71 | 408,200 |
| 2016-01-13 | $0.83 | $1.00 | $0.71 | $0.84 | $0.84 | 597,200 |
| 2016-01-12 | $0.85 | $0.94 | $0.83 | $0.86 | $0.86 | 50,500 |
| 2016-01-11 | $0.92 | $0.94 | $0.87 | $0.89 | $0.89 | 58,600 |
| 2016-01-08 | $0.96 | $0.97 | $0.85 | $0.89 | $0.89 | 157,600 |
| 2016-01-07 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 133,100 |
| 2016-01-06 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 82,700 |
| 2016-01-05 | $0.95 | $1.04 | $0.95 | $0.96 | $0.96 | 51,400 |
| 2016-01-04 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 60,500 |
| 2015-12-31 | $1.00 | $1.03 | $0.94 | $0.96 | $0.96 | 104,700 |
| 2015-12-30 | $0.97 | $1.01 | $0.95 | $0.98 | $0.98 | 128,700 |
| 2015-12-29 | $0.98 | $1.05 | $0.98 | $1.00 | $1.00 | 47,100 |
| 2015-12-28 | $1.04 | $1.08 | $0.98 | $0.98 | $0.98 | 71,400 |
| 2015-12-24 | $1.04 | $1.08 | $1.00 | $1.03 | $1.03 | 45,400 |
| 2015-12-23 | $1.01 | $1.06 | $0.98 | $1.06 | $1.06 | 168,700 |
| 2015-12-22 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 112,600 |
| 2015-12-21 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 41,100 |
| 2015-12-18 | $1.00 | $1.05 | $0.95 | $0.95 | $0.95 | 141,100 |
| 2015-12-17 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 92,300 |
| 2015-12-16 | $1.03 | $1.07 | $0.99 | $1.01 | $1.01 | 48,600 |
| 2015-12-15 | $1.07 | $1.09 | $1.00 | $1.01 | $1.01 | 77,500 |
| 2015-12-14 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 107,200 |
| 2015-12-11 | $1.09 | $1.11 | $0.98 | $0.99 | $0.99 | 200,600 |
| 2015-12-10 | $1.06 | $1.13 | $1.03 | $1.09 | $1.09 | 145,900 |
| 2015-12-09 | $1.11 | $1.20 | $1.01 | $1.09 | $1.09 | 966,400 |
| 2015-12-08 | $0.86 | $1.10 | $0.86 | $1.09 | $1.09 | 676,700 |
| 2015-12-07 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 114,300 |
| 2015-12-04 | $0.90 | $0.95 | $0.88 | $0.91 | $0.91 | 22,000 |
| 2015-12-03 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 18,500 |
| 2015-12-02 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 50,400 |
| 2015-12-01 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 70,100 |
| 2015-11-30 | $0.89 | $0.95 | $0.86 | $0.89 | $0.89 | 52,400 |
| 2015-11-27 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 10,600 |
| 2015-11-25 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 26,300 |
| 2015-11-24 | $0.92 | $0.95 | $0.87 | $0.95 | $0.95 | 42,800 |
| 2015-11-23 | $0.94 | $0.95 | $0.86 | $0.92 | $0.92 | 47,800 |
| 2015-11-20 | $0.95 | $0.95 | $0.88 | $0.94 | $0.94 | 35,700 |
| 2015-11-19 | $0.85 | $0.95 | $0.85 | $0.95 | $0.95 | 26,500 |
| 2015-11-18 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 32,300 |
| 2015-11-17 | $0.88 | $0.88 | $0.86 | $0.88 | $0.88 | 29,400 |
| 2015-11-16 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 77,100 |
| 2015-11-13 | $0.97 | $0.98 | $0.82 | $0.84 | $0.84 | 181,500 |
| 2015-11-12 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 46,200 |
| 2015-11-11 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 45,100 |
| 2015-11-10 | $0.99 | $1.01 | $0.94 | $1.01 | $1.01 | 51,300 |
| 2015-11-09 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 76,100 |
| 2015-11-06 | $1.01 | $1.01 | $0.94 | $1.00 | $1.00 | 44,500 |
| 2015-11-05 | $1.00 | $1.02 | $0.97 | $1.01 | $1.01 | 327,600 |
| 2015-11-04 | $0.92 | $1.00 | $0.92 | $0.95 | $0.95 | 219,600 |
| 2015-11-03 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 76,700 |
| 2015-11-02 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 74,700 |
| 2015-10-30 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 25,000 |
| 2015-10-29 | $0.93 | $0.96 | $0.91 | $0.96 | $0.96 | 48,500 |
| 2015-10-28 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 62,300 |
| 2015-10-27 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 34,800 |
| 2015-10-26 | $0.96 | $0.96 | $0.90 | $0.95 | $0.95 | 80,000 |
| 2015-10-23 | $0.96 | $0.97 | $0.92 | $0.96 | $0.96 | 65,100 |
| 2015-10-22 | $0.94 | $0.97 | $0.92 | $0.97 | $0.97 | 45,800 |
| 2015-10-21 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 41,500 |
| 2015-10-20 | $0.97 | $0.97 | $0.92 | $0.96 | $0.96 | 33,300 |
| 2015-10-19 | $0.93 | $0.97 | $0.91 | $0.97 | $0.97 | 38,400 |
| 2015-10-16 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 43,400 |
| 2015-10-15 | $0.96 | $0.98 | $0.92 | $0.93 | $0.93 | 263,500 |
| 2015-10-14 | $0.94 | $0.99 | $0.94 | $0.94 | $0.94 | 56,800 |
| 2015-10-13 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 47,000 |
| 2015-10-12 | $0.98 | $0.99 | $0.94 | $0.94 | $0.94 | 87,500 |
| 2015-10-09 | $0.96 | $1.00 | $0.94 | $0.99 | $0.99 | 140,800 |
| 2015-10-08 | $0.95 | $0.99 | $0.93 | $0.96 | $0.96 | 53,500 |
| 2015-10-07 | $0.93 | $0.97 | $0.91 | $0.95 | $0.95 | 114,700 |
| 2015-10-06 | $0.95 | $1.00 | $0.91 | $0.92 | $0.92 | 141,900 |
| 2015-10-05 | $0.89 | $1.05 | $0.89 | $0.95 | $0.95 | 886,200 |
| 2015-10-02 | $1.00 | $1.01 | $0.92 | $0.94 | $0.94 | 95,900 |
| 2015-10-01 | $0.97 | $1.01 | $0.91 | $1.01 | $1.01 | 74,000 |
| 2015-09-30 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 64,500 |
| 2015-09-29 | $0.92 | $0.92 | $0.87 | $0.91 | $0.91 | 185,600 |
| 2015-09-28 | $0.94 | $0.94 | $0.85 | $0.92 | $0.92 | 247,900 |
| 2015-09-25 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 67,100 |
| 2015-09-24 | $0.92 | $0.97 | $0.85 | $0.90 | $0.90 | 250,500 |
| 2015-09-23 | $0.94 | $0.99 | $0.91 | $0.92 | $0.92 | 97,700 |
| 2015-09-22 | $0.93 | $0.99 | $0.91 | $0.95 | $0.95 | 48,500 |
| 2015-09-21 | $0.99 | $0.99 | $0.91 | $0.95 | $0.95 | 58,900 |
| 2015-09-18 | $0.94 | $0.99 | $0.91 | $0.99 | $0.99 | 170,100 |
| 2015-09-17 | $0.98 | $1.05 | $0.91 | $0.97 | $0.97 | 709,800 |
| 2015-09-16 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 69,700 |
| 2015-09-15 | $0.93 | $1.00 | $0.91 | $0.95 | $0.95 | 48,500 |
| 2015-09-14 | $0.98 | $1.00 | $0.93 | $0.93 | $0.93 | 38,900 |
| 2015-09-11 | $0.91 | $1.03 | $0.91 | $0.98 | $0.98 | 77,700 |
| 2015-09-10 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 68,800 |
| 2015-09-09 | $0.95 | $1.00 | $0.93 | $0.95 | $0.95 | 70,900 |
| 2015-09-08 | $0.98 | $1.02 | $0.94 | $0.99 | $0.99 | 46,600 |
| 2015-09-04 | $0.95 | $1.00 | $0.93 | $1.00 | $1.00 | 66,500 |
| 2015-09-03 | $0.94 | $0.99 | $0.94 | $0.94 | $0.94 | 32,900 |
| 2015-09-02 | $0.99 | $1.01 | $0.94 | $0.95 | $0.95 | 66,800 |
| 2015-09-01 | $0.98 | $1.02 | $0.93 | $0.97 | $0.97 | 178,800 |
Synthesis Energy Systems Inc (SYMX) News Headlines
Recent Synthesis Energy Systems Inc (SYMX) News
Similar Companies to Synthesis Energy Systems Inc (SYMX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |