Synthesis Energy Systems (SYMX)

1.01 -0.04  -3.81%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Synthesis Energy Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 0.9307 1.06 0.925 1.05 70986
May 30, 2012 0.90 0.9489 0.8801 0.887 22232
May 29, 2012 0.87 0.90 0.84 0.84 41192
May 25, 2012 0.84 0.878 0.84 0.85 8486
May 24, 2012 0.8252 0.8984 0.8252 0.84 20387
May 23, 2012 0.82 0.876 0.811 0.848 35440
May 22, 2012 0.97 0.97 0.8025 0.82 82319
May 21, 2012 0.83 0.92 0.822 0.90 28908
May 18, 2012 0.88 0.94 0.755 0.802 92080
May 17, 2012 1.07 1.07 0.841 0.842 191913
May 16, 2012 1.27 1.35 1.04 1.05 114069
May 15, 2012 1.37 1.38 1.26 1.26 21087
May 14, 2012 1.35 1.38 1.27 1.36 177528
May 11, 2012 1.34 1.38 1.301 1.34 6360
May 10, 2012 1.34 1.38 1.34 1.34 6870
May 9, 2012 1.38 1.41 1.32 1.32 27525
May 8, 2012 1.36 1.40 1.34 1.34 3545
May 7, 2012 1.35 1.42 1.35 1.35 20570
May 4, 2012 1.32 1.35 1.32 1.34 8417
May 3, 2012 1.38 1.38 1.31 1.33 8259
May 2, 2012 1.32 1.38 1.311 1.38 10157
May 1, 2012 1.40 1.40 1.30 1.34 49174
April 30, 2012 1.44 1.45 1.33 1.40 15028
April 27, 2012 1.37 1.45 1.37 1.45 19075
April 26, 2012 1.39 1.41 1.35 1.41 4559
April 25, 2012 1.40 1.40 1.320 1.36 2700
April 24, 2012 1.36 1.40 1.34 1.40 23794
April 23, 2012 1.33 1.39 1.30 1.38 35868
April 20, 2012 1.30 1.33 1.28 1.33 40738
April 19, 2012 1.30 1.36 1.26 1.33 52647
April 18, 2012 1.41 1.47 1.36 1.36 30621
April 17, 2012 1.41 1.45 1.41 1.41 8036
April 16, 2012 1.41 1.44 1.41 1.44 14629
April 13, 2012 1.46 1.46 1.37 1.41 37137
April 12, 2012 1.45 1.460 1.45 1.46 12362
April 11, 2012 1.45 1.47 1.43 1.47 27607
April 10, 2012 1.44 1.500 1.43 1.43 61205
April 9, 2012 1.46 1.47 1.41 1.41 107564
April 5, 2012 1.470 1.53 1.45 1.45 60479
April 4, 2012 1.45 1.47 1.45 1.45 16500
April 3, 2012 1.46 1.50 1.450 1.47 76495
April 2, 2012 1.45 1.50 1.45 1.45 31095
March 30, 2012 1.52 1.54 1.460 1.47 20088
March 29, 2012 1.486 1.55 1.47 1.49 22209
March 28, 2012 1.53 1.565 1.48 1.48 108410
March 27, 2012 1.55 1.57 1.53 1.53 69197
March 26, 2012 1.48 1.55 1.48 1.55 341675
March 23, 2012 1.48 1.58 1.48 1.48 187980
March 22, 2012 1.49 1.52 1.463 1.49 29457
March 21, 2012 1.45 1.45 1.45 1.45 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SYMX News

Energy Sector Wrap
May 30, 4:53PM Fox Business
$SYMX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/41M9
about 3 days ago by MarketBrief
$SYMX forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/3qUU
about 17 days ago by RecogniaEvents
@Good2go You'll note that traders often look for laggards that didn't move with the sector when this happens. I'm watching $AMRS and $SYMX
about 42 days ago by Urbane_Gorilla
$SYMX filed latest Quarterly Report http://stks.co/2OBz
about 109 days ago by MarketBrief
we got $XOMA $SYMX and $VSH right today. about to start managing losses elsewhere
about 115 days ago by HighGrowthFinancial
$SYMX holdin gains. lots of stuff turning red now
about 115 days ago by highgrowthfinancial
$XOMA $SYMX moving
about 115 days ago by HighGrowthFinancial
$SYMX similar to my call on $PPHM, this stock barely closed outside and above recent channel yesterday. could go up again today
about 115 days ago by highgrowthfinancial
$SYMX so nice. check out our tweets
about 115 days ago by 3DTradingtrader
$symx
about 115 days ago by 3DTRADINGTRADER
$symx getting up
about 115 days ago by 3DTRADINGTRADER
$symx likey
about 115 days ago by missyaubaby
$SYMX batter stock with nice potential breakout
about 115 days ago by 3DTRADINGTRADER
$HTM $SNSS $CLSN $STEM $SYMX - Oversold stocks trading near 52 week lows with a high short float, ripe for Jan/Feb effect short squeezes
about 144 days ago by Cash_Cow
@MD427 Favorite penny stocks $ABIO $SYMX $ULU $SCEI $DARA $ARNA $ALIM
about 170 days ago by Cash_Cow
Oversold China RTO Buys $RENN $SYMX $SCEI $DANG $DEER $VALV
about 172 days ago by Cash_Cow
$SYMX http://stks.co/1AWd long setup
about 198 days ago by stt2318
$SYMX filed latest Quarterly Report http://stks.co/14fd
about 204 days ago by MarketBrief
$SYMX http://chart.ly/xwholad from watch list good move this morning back over trigger vol 17%
about 320 days ago by StockTiger
$SYMX http://chart.ly/uxkirv2 Bullish Flag Scan: 5 day slope positive, avg daily range last 30 days 10%. Buy above 2.56
about 320 days ago by Stock_Monster
$SYMX http://chart.ly/5orm4de On watch. Bull flag forming here, albeit a bit choppy and wicky. Nice candle 7/15.
about 320 days ago by VexTrades
Don't be bearish. $MXC $PDO $WRES $SD $UPL $LEI $GMXR $SYMX
about 321 days ago by cmt1006
$SYMX http://chart.ly/p8jogop long setup
about 322 days ago by stt2318
$SYMX need more bagholders XD
about 324 days ago by CashCow66

Recent Quotes

Symbol Price Chg Chg % Market Cap
SYMX 1.01 -0.04 -3.81% 53.40M
SYMM 5.40 -0.05 -0.92% 229.28M
SYMC 14.38 -0.46 -3.10% 10.82B
SUSS 29.75 +0.50 +1.71% 612.79M
SURW 21.25 -0.07 -0.33% 305.52M
SUPX 18.11 -0.48 -2.58% 224.20M
SUP 16.10 -0.69 -4.11% 456.52M
SUNH 4.40 -0.45 -9.28% 122.07M
SUN 45.98 -0.47 -1.01% 4.965B
SUMR 3.06 +0.02 +0.66% 53.99M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close