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, 2014 9.094 9.190 8.938 9.160 57,730 +0.32(+3.66%)
Oct 30, 2014 8.465 8.872 8.465 8.837 35,070 +0.27(+3.14%)
Oct 29, 2014 8.435 8.579 8.334 8.567 28,654 +0.10(+1.20%)
Oct 28, 2014 8.124 8.489 7.891 8.465 41,898 +0.37(+4.51%)
Oct 27, 2014 8.118 8.136 7.998 8.100 21,265 -0.04(-0.44%)
Oct 24, 2014 8.489 8.489 8.106 8.136 24,271 -0.33(-3.89%)
Oct 23, 2014 8.178 8.573 8.178 8.465 35,529 +0.36(+4.43%)
Oct 22, 2014 8.232 8.292 8.016 8.106 34,006 -0.14(-1.74%)
Oct 21, 2014 8.190 8.292 8.142 8.250 39,424 -0.09(-1.08%)
Oct 20, 2014 8.675 8.789 8.286 8.340 55,552 -0.35(-4.00%)
Oct 17, 2014 9.046 9.046 8.669 8.687 30,812 -0.29(-3.20%)
Oct 16, 2014 9.172 9.291 8.914 8.974 42,204 -0.31(-3.29%)
Oct 15, 2014 8.914 9.345 8.645 9.280 49,348 +0.34(+3.75%)
Oct 14, 2014 8.328 8.992 8.328 8.944 40,632 +0.71(+8.58%)
Oct 13, 2014 7.927 8.346 7.927 8.238 20,047 +0.29(+3.61%)
Oct 10, 2014 7.687 8.064 7.687 7.950 45,586 +0.16(+2.08%)
Oct 09, 2014 8.226 8.292 7.693 7.789 35,437 -0.48(-5.86%)
Oct 08, 2014 7.729 8.304 7.525 8.274 40,230 +0.57(+7.47%)
Oct 07, 2014 7.705 7.807 7.567 7.699 54,574 -0.09(-1.15%)
Oct 06, 2014 7.669 7.834 7.585 7.789 31,786 +0.12(+1.56%)
Oct 03, 2014 7.675 7.867 7.585 7.669 25,908 +0.11(+1.43%)
Oct 02, 2014 7.406 7.621 7.388 7.561 31,584 +0.18(+2.43%)
Oct 01, 2014 7.442 7.466 7.232 7.382 65,270 -0.08(-1.12%)
Sep 30, 2014 7.543 7.549 7.376 7.466 76,673 -0.02(-0.32%)
Sep 29, 2014 7.394 7.597 7.394 7.489 18,240 -0.04(-0.48%)
Sep 26, 2014 7.358 7.561 7.334 7.525 38,519 +0.16(+2.20%)
Sep 25, 2014 7.711 7.783 7.316 7.364 47,835 -0.37(-4.73%)
Sep 24, 2014 7.783 8.010 7.406 7.729 49,042 -0.12(-1.53%)
Sep 23, 2014 8.046 8.178 7.837 7.849 58,418 -0.15(-1.87%)
Sep 22, 2014 8.292 8.292 7.915 7.998 24,799 -0.37(-4.43%)
Sep 19, 2014 8.501 8.741 8.364 8.370 75,293 -0.10(-1.20%)
Sep 18, 2014 8.280 8.531 8.196 8.471 51,711 +0.19(+2.24%)
Sep 17, 2014 8.304 8.603 8.130 8.286 40,186 +0.12(+1.47%)
Sep 16, 2014 8.148 8.220 8.088 8.166 11,441 -0.01(-0.15%)
Sep 15, 2014 8.118 8.274 8.094 8.178 25,347 -0.08(-0.94%)
Sep 12, 2014 8.459 8.615 8.238 8.256 40,138 -0.18(-2.13%)
Sep 11, 2014 8.382 8.495 8.298 8.435 25,030 -0.02(-0.28%)
Sep 10, 2014 8.435 8.489 8.238 8.459 53,677 +0.04(+0.50%)
Sep 09, 2014 8.405 8.543 8.214 8.417 40,585 +0.02(+0.29%)
Sep 08, 2014 8.405 8.495 8.376 8.394 21,285 -0.04(-0.50%)
Sep 05, 2014 8.405 8.591 8.382 8.435 38,264 -0.03(-0.35%)
Sep 04, 2014 8.717 8.777 8.429 8.465 39,401 -0.05(-0.56%)
Sep 03, 2014 8.831 8.962 8.465 8.513 45,189 -0.24(-2.74%)
Sep 02, 2014 8.783 8.878 8.681 8.753 37,385 +0.02(+0.27%)
Aug 29, 2014 8.795 8.729 8.729 8.729 25,389 -0.07(-0.82%)
Aug 28, 2014 8.884 8.968 8.747 8.801 40,430 -0.16(-1.80%)
Aug 27, 2014 8.908 9.088 8.890 8.962 15,028 +0.02(+0.20%)
Aug 26, 2014 8.627 8.968 8.513 8.944 58,169 +0.34(+3.89%)
Aug 25, 2014 8.651 8.711 8.483 8.609 21,719 -0.02(-0.21%)
Aug 22, 2014 8.573 8.693 8.465 8.627 51,214 +0.05(+0.63%)
Aug 21, 2014 8.537 8.591 8.531 8.573 13,230 -0.02(-0.21%)
Aug 20, 2014 8.753 8.753 8.531 8.591 19,053 -0.20(-2.25%)
Aug 19, 2014 8.854 8.950 8.765 8.789 20,276 -0.02(-0.20%)
Aug 18, 2014 8.501 8.783 8.477 8.807 29,464 +0.43(+5.07%)
Aug 15, 2014 8.513 8.513 8.220 8.382 33,699 -0.05(-0.64%)
Aug 14, 2014 8.423 8.447 8.364 8.435 19,284 +0.05(+0.64%)
Aug 13, 2014 8.262 8.411 8.256 8.382 17,638 +0.13(+1.52%)
Aug 12, 2014 8.399 8.399 8.202 8.256 17,576 -0.16(-1.92%)
Aug 11, 2014 8.441 8.441 8.382 8.417 13,873 +0.02(+0.29%)
Aug 08, 2014 8.376 8.441 8.352 8.394 18,871 +0.00(+0.00%)
Aug 07, 2014 8.423 8.423 8.298 8.394 18,290 +0.03(+0.36%)
Aug 06, 2014 8.388 8.471 8.352 8.364 21,555 -0.07(-0.78%)
Aug 05, 2014 8.136 8.465 8.136 8.429 22,569 +0.25(+3.07%)
Aug 04, 2014 8.118 8.274 8.100 8.178 37,044 +0.08(+1.04%)
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.