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, 2003 4.065 4.065 3.878 3.884 29,623 -0.23(-5.67%)
Oct 30, 2003 4.228 4.228 4.047 4.117 49,486 -0.06(-1.40%)
Oct 29, 2003 4.263 4.287 4.059 4.176 73,802 -0.13(-3.12%)
Oct 28, 2003 4.082 4.310 4.082 4.310 73,288 +0.23(+5.73%)
Oct 27, 2003 4.024 4.082 4.000 4.076 18,322 +0.05(+1.31%)
Oct 24, 2003 4.012 4.053 4.012 4.024 56,165 +0.01(+0.29%)
Oct 23, 2003 3.796 4.035 3.796 4.012 51,541 +0.22(+5.69%)
Oct 22, 2003 3.901 3.971 3.767 3.796 104,110 -0.16(-4.13%)
Oct 21, 2003 4.030 4.041 4.030 3.959 30,651 -0.04(-0.88%)
Oct 20, 2003 3.977 4.082 3.854 3.995 29,623 +0.04(+0.88%)
Oct 17, 2003 4.123 4.123 3.913 3.959 36,130 -0.08(-1.88%)
Oct 16, 2003 3.971 4.076 3.913 4.035 62,843 -0.02(-0.43%)
Oct 15, 2003 4.141 4.181 4.030 4.053 47,432 -0.05(-1.28%)
Oct 14, 2003 4.158 4.228 3.930 4.105 154,967 -0.04(-0.99%)
Oct 13, 2003 4.380 4.380 4.006 4.146 132,193 -0.23(-5.33%)
Oct 10, 2003 4.380 4.409 4.351 4.380 23,972 -0.01(-0.27%)
Oct 09, 2003 4.409 4.584 4.339 4.392 44,863 -0.01(-0.13%)
Oct 08, 2003 4.438 4.532 4.438 4.397 47,774 -0.04(-0.92%)
Oct 07, 2003 4.497 4.497 4.351 4.438 26,883 -0.05(-1.17%)
Oct 06, 2003 4.567 4.596 4.491 4.491 76,370 -0.05(-1.16%)
Oct 03, 2003 4.263 4.555 4.263 4.543 121,747 +0.32(+7.61%)
Oct 02, 2003 4.351 4.351 4.146 4.222 80,137 +0.11(+2.70%)
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.