Synthesis Energy Systems Stock Price History, SYMX Historical Prices

Add to My Stocks
$0.53 $0.02 (3.92%) SYMX stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Synthesis Energy Systems stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Synthesis Energy Systems P/E ratio data for the stock. The Synthesis Energy Systems stock price history chart shows that the stock price was at a high of 13.79 on 11 Jan, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-210.500.540.490.53282131N/A92.41
2017-09-200.490.530.480.51226126N/A88.92
2017-09-190.520.550.480.501052078N/A87.18
2017-09-180.520.520.470.48642554N/A83.69
2017-09-150.470.520.470.52757575N/A90.67
2017-09-140.480.490.440.48373984N/A83.69
2017-09-130.450.500.430.48254260N/A83.34
2017-09-120.490.520.430.44317316N/A76.72
2017-09-110.410.590.410.52772457N/A90.84
2017-09-080.450.450.410.41146649N/A71.49
2017-09-070.450.450.440.4537096N/A78.46
2017-09-060.460.460.420.45105509N/A78.46
2017-09-050.440.460.430.45120527N/A78.46
2017-09-010.420.450.410.4370926N/A74.97
2017-08-310.400.420.400.4136250N/A70.96
2017-08-300.440.440.410.4244291N/A73.58
2017-08-290.420.440.400.42214765N/A73.23
2017-08-280.390.450.390.40336981N/A68.87
2017-08-250.390.390.370.39184108N/A68.00
2017-08-240.360.390.360.37471075N/A64.51
2017-08-230.370.390.360.3676524N/A62.77
2017-08-220.380.410.370.37127588N/A64.51
2017-08-210.420.430.380.3998262N/A67.13
2017-08-180.410.430.390.42159224N/A73.23
2017-08-170.390.410.370.4081755N/A69.74
2017-08-160.370.400.360.3948464N/A67.83
2017-08-150.380.400.360.36295045N/A63.29
2017-08-140.380.400.370.3958135N/A67.13
2017-08-110.360.390.350.3898225N/A65.39
2017-08-100.360.370.350.3675939N/A62.77
2017-08-090.390.390.360.37464201N/A63.64
2017-08-080.430.430.390.39126168N/A67.13
2017-08-070.440.460.400.43140827N/A74.80
2017-08-040.440.440.410.4335441N/A74.97
2017-08-030.490.490.410.42135764N/A72.36
2017-08-020.450.490.450.49190285N/A84.56
2017-08-010.500.500.450.4887393N/A82.82
2017-07-310.500.500.460.50261232N/A87.18
2017-07-280.450.510.400.49865020N/A84.56
2017-07-270.510.560.450.461155530N/A80.90
2017-07-260.370.530.360.511820390N/A88.05
2017-07-250.350.380.340.36460556N/A62.77
2017-07-240.400.400.340.351087677N/A61.03
2017-07-210.410.410.380.39817267N/A67.13
2017-07-200.430.430.400.41225063N/A71.84
2017-07-190.440.470.410.44269046N/A75.85
2017-07-180.450.450.410.4578005N/A78.11
2017-07-170.460.470.450.4597674N/A78.81
2017-07-140.450.480.410.46283612N/A80.55
2017-07-130.430.440.400.44462611N/A76.72
2017-07-120.480.480.380.42480169N/A72.71
2017-07-110.490.510.480.49116538N/A85.44
2017-07-100.540.540.480.50275787N/A87.18
2017-07-070.570.590.540.55113748N/A95.37
2017-07-060.540.580.530.56140380N/A97.64
2017-07-050.630.630.550.58383811N/A101.83
2017-07-030.680.680.620.6342306N/A109.85
2017-06-300.650.680.600.67525313N/A116.82
2017-06-290.620.670.600.65593092N/A112.46
2017-06-280.580.630.570.62238687N/A108.10
2017-06-270.570.600.570.59311450N/A102.52
2017-06-260.620.620.550.57302290N/A99.73
2017-06-230.630.640.610.63168750N/A109.32
2017-06-220.650.650.620.64303700N/A111.59
2017-06-210.670.680.660.67101418N/A115.95
2017-06-200.700.700.650.68242828N/A118.56
2017-06-190.700.700.700.7089825N/A122.05
2017-06-160.700.700.700.7081688N/A122.05
2017-06-150.720.750.700.70306409N/A122.05
2017-06-140.720.730.720.7222613N/A125.54
2017-06-130.720.750.720.74112524N/A128.50
2017-06-120.720.720.700.7038550N/A122.05
2017-06-090.720.740.700.7068860N/A122.58
2017-06-080.760.760.700.74228670N/A129.03
2017-06-070.710.760.690.74181735N/A128.15
2017-06-060.700.720.680.70188725N/A122.05
2017-06-050.690.730.680.71127283N/A122.92
2017-06-020.690.700.670.6956669N/A119.96
2017-06-010.710.720.670.69143172N/A120.31
2017-05-310.740.740.710.72208711N/A124.67
2017-05-300.750.750.720.74107101N/A129.03
2017-05-290.000.000.000.760N/AN/A
2017-05-260.730.760.720.7695354N/A132.16
2017-05-250.730.750.720.7493367N/A128.85
2017-05-240.760.760.720.74175288N/A128.33
2017-05-230.740.780.720.78289644N/A135.13
2017-05-220.750.760.730.73219017N/A127.28
2017-05-190.750.770.740.75190373N/A129.90
2017-05-180.790.820.700.72370691N/A125.54
Get more Data

Synthesis Energy Systems Stock Chart

View SYMX PE ratio, PS ratio stocks charts and compare with peers.
SYMX Chart
Note: Compare Synthesis Energy Systems stock price history with the index and industry peers.

Synthesis Energy Systems Historical Prices: Past 5 years

Max Stock Price 2.05 Apr 01,2014
Min Stock Price 0.35 Jul 24,2017
Avg Stock Price 1.03

Synthesis Energy Systems Historical PS ratio: Past 5 years

Max PS Ratio 169.42 Apr 02,2013
Min PS Ratio 2.29 Feb 11,2015
Avg PS Ratio 39.21

SYMX Industry Peers

Company Price Change (%)
Adams Resources & Energy (AE)37.461.73 (4.84%)
Trans Energy (TENG)3.110 (0%)
General Electric (GE)24.750.43 (1.77%)
Syntroleum (SYNM)3.350.04 (1.18%)
Enviva Partners (EVA)28.750.15 (0.52%)
Sino Clean Energy (SCEIQ)0.050 (0%)
Royal Dutch Shell (RDS.A)58.830.69 (1.19%)

We provide Synthesis Energy Systems historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Synthesis Energy Systems stock analysis. The price movement is easily depicted in the Synthesis Energy Systems stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SYMX saw a high of 0.53, and a low of 0.48 on last trading day. Looking at Synthesis Energy Systems stock market history data, the P/S ratio was at a low of 2.29 on 12 Feb, 2015. .