Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.658 5.723 5.592 5.687 64,867 +0.02(+0.42%)
Oct 30, 2013 5.622 5.676 5.550 5.664 85,225 +0.03(+0.53%)
Oct 29, 2013 5.640 5.687 5.610 5.634 74,470 -0.01(-0.11%)
Oct 28, 2013 5.676 5.747 5.605 5.640 43,537 -0.01(-0.21%)
Oct 25, 2013 5.670 5.687 5.616 5.652 31,706 +0.01(+0.11%)
Oct 24, 2013 5.652 5.687 5.616 5.646 25,038 -0.01(-0.11%)
Oct 23, 2013 5.568 5.664 5.568 5.652 39,964 +0.06(+1.07%)
Oct 22, 2013 5.520 5.610 5.520 5.592 38,477 +0.11(+1.97%)
Oct 21, 2013 5.484 5.544 5.448 5.484 36,947 +0.02(+0.33%)
Oct 18, 2013 5.472 5.514 5.460 5.466 72,434 +0.01(+0.11%)
Oct 17, 2013 5.538 5.574 5.442 5.460 46,553 -0.08(-1.51%)
Oct 16, 2013 5.544 5.687 5.460 5.544 132,643 +0.01(+0.22%)
Oct 15, 2013 5.544 5.616 5.484 5.532 24,371 -0.04(-0.65%)
Oct 14, 2013 5.556 5.580 5.502 5.568 29,204 -0.01(-0.21%)
Oct 11, 2013 5.586 5.658 5.556 5.580 35,583 -0.04(-0.64%)
Oct 10, 2013 5.562 5.658 5.562 5.616 18,205 +0.14(+2.51%)
Oct 09, 2013 5.484 5.562 5.358 5.478 64,137 -0.01(-0.22%)
Oct 08, 2013 5.544 5.592 5.484 5.490 22,359 -0.05(-0.86%)
Oct 07, 2013 5.502 5.628 5.478 5.538 21,559 +0.00(+0.00%)
Oct 04, 2013 5.586 5.640 5.502 5.538 15,527 -0.06(-1.07%)
Oct 03, 2013 5.693 5.693 5.562 5.598 29,703 -0.13(-2.20%)
Oct 02, 2013 5.652 5.807 5.580 5.723 37,295 +0.05(+0.84%)
Oct 01, 2013 5.562 5.777 5.514 5.676 80,121 +0.13(+2.27%)
Sep 30, 2013 5.490 5.646 5.454 5.550 98,912 +0.02(+0.43%)
Sep 27, 2013 5.568 5.592 5.496 5.526 24,811 -0.08(-1.49%)
Sep 26, 2013 5.759 5.793 5.484 5.610 38,616 -0.15(-2.60%)
Sep 25, 2013 5.783 5.807 5.693 5.759 30,323 -0.03(-0.52%)
Sep 24, 2013 5.765 5.807 5.765 5.789 15,443 +0.03(+0.52%)
Sep 23, 2013 5.741 5.813 5.688 5.759 53,111 +0.01(+0.21%)
Sep 20, 2013 5.837 5.867 5.736 5.747 133,456 -0.10(-1.64%)
Sep 19, 2013 5.939 5.939 5.795 5.843 35,865 -0.07(-1.11%)
Sep 18, 2013 5.762 5.951 5.762 5.909 89,112 +0.14(+2.39%)
Sep 17, 2013 5.795 5.819 5.676 5.771 37,403 -0.01(-0.10%)
Sep 16, 2013 5.837 5.867 5.735 5.777 60,574 +0.02(+0.31%)
Sep 13, 2013 5.705 5.837 5.640 5.759 31,860 +0.08(+1.37%)
Sep 12, 2013 5.705 5.777 5.661 5.681 39,328 -0.03(-0.52%)
Sep 11, 2013 5.801 5.837 5.711 5.711 13,868 -0.11(-1.85%)
Sep 10, 2013 5.783 5.837 5.717 5.819 58,052 +0.05(+0.93%)
Sep 09, 2013 5.520 5.825 5.520 5.765 37,134 +0.25(+4.45%)
Sep 06, 2013 5.532 5.592 5.418 5.520 34,156 +0.02(+0.44%)
Sep 05, 2013 5.538 5.592 5.478 5.496 13,269 -0.02(-0.33%)
Sep 04, 2013 5.472 5.592 5.406 5.514 25,754 +0.05(+0.88%)
Sep 03, 2013 5.496 5.544 5.448 5.466 17,977 +0.02(+0.44%)
Aug 30, 2013 5.460 5.472 5.394 5.442 48,023 -0.04(-0.66%)
Aug 29, 2013 5.437 5.478 5.424 5.478 7,590 +0.01(+0.11%)
Aug 28, 2013 5.532 5.538 5.466 5.472 13,995 -0.07(-1.19%)
Aug 27, 2013 5.526 5.592 5.454 5.538 45,621 -0.07(-1.18%)
Aug 26, 2013 5.646 5.646 5.598 5.604 8,580 -0.02(-0.32%)
Aug 23, 2013 5.622 5.638 5.550 5.622 31,258 -0.05(-0.84%)
Aug 22, 2013 5.448 5.676 5.448 5.670 26,401 +0.22(+3.95%)
Aug 21, 2013 5.496 5.562 5.406 5.454 13,761 -0.05(-0.87%)
Aug 20, 2013 5.430 5.514 5.412 5.502 19,377 +0.09(+1.66%)
Aug 19, 2013 5.454 5.538 5.406 5.412 30,762 -0.05(-0.88%)
Aug 16, 2013 5.460 5.514 5.436 5.460 26,070 -0.04(-0.65%)
Aug 15, 2013 5.508 5.562 5.478 5.496 70,803 -0.04(-0.65%)
Aug 14, 2013 5.598 5.676 5.515 5.532 18,562 -0.05(-0.86%)
Aug 13, 2013 5.562 5.628 5.508 5.580 105,426 -0.03(-0.53%)
Aug 12, 2013 5.526 5.670 5.526 5.610 27,776 +0.02(+0.43%)
Aug 09, 2013 5.508 5.604 5.358 5.586 85,267 +0.00(+0.00%)
Aug 08, 2013 5.681 5.681 5.322 5.586 55,470 -0.08(-1.37%)
Aug 07, 2013 5.556 5.747 5.454 5.664 102,506 -0.02(-0.42%)
Aug 06, 2013 5.556 5.723 5.532 5.687 66,399 +0.10(+1.82%)
Aug 05, 2013 5.753 5.765 5.478 5.586 125,684 -0.24(-4.11%)
Aug 02, 2013 5.837 5.855 5.807 5.825 12,539 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.