Indicators

Systemax Inc (NY: SYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.30	29.30	28.52	28.84	72,151	-0.39(-1.35%)
Nov 27, 2020	29.49	29.52	28.59	29.23	37,880	-0.16(-0.54%)
Nov 25, 2020	29.75	29.97	28.86	29.39	72,346	-0.49(-1.63%)
Nov 24, 2020	29.45	29.96	29.24	29.88	124,285	+0.79(+2.71%)
Nov 23, 2020	28.49	29.18	28.49	29.09	67,731	+0.76(+2.68%)
Nov 20, 2020	28.33	28.42	28.06	28.33	46,096	-0.10(-0.36%)
Nov 19, 2020	28.04	28.46	27.77	28.43	49,384	+0.39(+1.40%)
Nov 18, 2020	27.96	28.41	27.96	28.04	100,655	+0.09(+0.34%)
Nov 17, 2020	27.13	28.07	27.07	27.95	63,694	+0.82(+3.01%)
Nov 16, 2020	27.06	27.58	26.85	27.13	58,639	+0.38(+1.44%)
Nov 13, 2020	27.05	27.37	26.59	26.75	39,694	-0.10(-0.38%)
Nov 12, 2020	27.27	27.56	26.63	26.85	33,956	-0.62(-2.25%)
Nov 11, 2020	27.86	27.86	27.17	27.47	43,566	-0.39(-1.41%)
Nov 10, 2020	26.79	28.35	26.66	27.86	78,995	+1.42(+5.35%)
Nov 09, 2020	29.06	29.06	26.32	26.45	155,009	-0.86(-3.16%)
Nov 06, 2020	28.02	28.17	27.16	27.31	57,940	-0.55(-1.98%)
Nov 05, 2020	27.75	29.16	27.75	27.86	338,421	-0.02(-0.07%)
Nov 04, 2020	27.58	27.92	26.77	27.88	93,302	-0.05(-0.17%)
Nov 03, 2020	27.68	27.98	27.54	27.93	196,558	+0.68(+2.50%)

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.