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 (%)
Dec 31, 2020 35.89 35.89 35.89 81,287 +0.34(+0.96%)
Dec 30, 2020 36.00 36.14 35.32 35.55 81,287 -0.36(-1.00%)
Dec 29, 2020 36.33 37.00 35.76 35.91 96,087 -0.61(-1.67%)
Dec 28, 2020 36.50 36.62 35.60 36.52 90,259 +0.27(+0.74%)
Dec 24, 2020 36.51 36.51 36.13 36.25 32,500 +0.00(+0.00%)
Dec 23, 2020 36.29 36.37 36.01 36.25 67,406 +0.24(+0.67%)
Dec 22, 2020 35.45 36.03 35.45 36.01 57,960 +0.59(+1.67%)
Dec 21, 2020 34.75 35.64 34.60 35.42 90,792 +0.28(+0.80%)
Dec 18, 2020 35.50 35.65 34.96 35.14 327,500 -0.15(-0.43%)
Dec 17, 2020 34.68 35.69 34.68 35.29 129,322 -1.79(-4.83%)
Dec 16, 2020 37.30 37.88 36.62 37.08 175,319 -0.10(-0.27%)
Dec 15, 2020 37.63 37.90 36.61 37.18 134,648 -0.02(-0.05%)
Dec 14, 2020 37.00 38.00 36.90 37.20 128,196 +0.75(+2.06%)
Dec 11, 2020 35.90 36.70 35.87 36.45 76,700 +0.59(+1.65%)
Dec 10, 2020 35.81 36.22 35.24 35.86 146,300 -0.07(-0.19%)
Dec 09, 2020 36.20 37.27 35.80 35.93 131,161 -0.33(-0.91%)
Dec 08, 2020 32.51 36.89 32.40 36.26 326,613 +4.39(+13.77%)
Dec 07, 2020 32.41 32.60 31.77 31.87 197,401 -0.45(-1.39%)
Dec 04, 2020 31.97 32.39 31.73 32.32 83,100 +0.35(+1.09%)
Dec 03, 2020 31.11 32.00 30.86 31.97 76,939 +0.97(+3.13%)
Dec 02, 2020 30.83 31.23 30.71 31.00 42,612 +0.11(+0.36%)
Dec 01, 2020 30.98 31.07 30.67 30.89 54,911 +0.12(+0.39%)
Nov 30, 2020 31.26 31.26 30.43 30.77 67,618 -0.42(-1.35%)
Nov 27, 2020 31.47 31.50 30.51 31.19 35,500 -0.17(-0.54%)
Nov 25, 2020 31.75 31.98 30.80 31.36 67,800 -0.52(-1.63%)
Nov 24, 2020 31.43 31.97 31.20 31.88 116,476 +0.84(+2.71%)
Nov 23, 2020 30.40 31.14 30.40 31.04 63,475 +0.81(+2.68%)
Nov 20, 2020 30.23 30.33 29.94 30.23 43,200 -0.11(-0.36%)
Nov 19, 2020 29.92 30.37 29.63 30.34 46,281 +0.42(+1.40%)
Nov 18, 2020 29.83 30.32 29.83 29.92 94,331 +0.10(+0.34%)
Nov 17, 2020 28.95 29.95 28.88 29.82 59,692 +0.87(+3.01%)
Nov 16, 2020 28.87 29.43 28.65 28.95 54,955 +0.41(+1.44%)
Nov 13, 2020 28.86 29.21 28.37 28.54 37,200 -0.11(-0.38%)
Nov 12, 2020 29.10 29.41 28.42 28.65 31,823 -0.66(-2.25%)
Nov 11, 2020 29.73 29.73 28.99 29.31 40,829 -0.42(-1.41%)
Nov 10, 2020 28.59 30.25 28.45 29.73 74,032 +1.51(+5.35%)
Nov 09, 2020 31.01 31.01 28.09 28.22 145,269 -0.92(-3.16%)
Nov 06, 2020 29.90 30.06 28.98 29.14 54,300 -0.73(-2.44%)
Nov 05, 2020 29.75 31.26 29.75 29.87 315,669 -0.02(-0.07%)
Nov 04, 2020 29.57 29.93 28.70 29.89 87,030 -0.05(-0.17%)
Nov 03, 2020 29.68 30.00 29.52 29.94 183,344 +0.73(+2.50%)
Nov 02, 2020 28.91 29.27 28.57 29.21 64,458 +0.78(+2.74%)
Oct 30, 2020 27.74 28.45 27.31 28.43 103,300 +0.51(+1.83%)
Oct 29, 2020 28.85 29.05 27.16 27.92 90,467 -1.14(-3.92%)
Oct 28, 2020 25.30 29.76 25.20 29.06 187,835 +4.37(+17.70%)
Oct 27, 2020 23.36 25.19 23.31 24.69 94,386 +1.23(+5.24%)
Oct 26, 2020 23.89 23.89 23.20 23.46 167,653 -0.76(-3.14%)
Oct 23, 2020 24.11 24.34 23.82 24.22 26,800 +0.42(+1.76%)
Oct 22, 2020 23.62 23.88 23.60 23.80 64,147 +0.17(+0.72%)
Oct 21, 2020 23.95 24.15 23.60 23.63 19,090 -0.30(-1.25%)
Oct 20, 2020 24.00 24.18 23.75 23.93 59,286 +0.07(+0.29%)
Oct 19, 2020 24.25 24.32 23.76 23.86 41,196 -0.38(-1.57%)
Oct 16, 2020 24.22 24.51 24.21 24.24 24,500 -0.07(-0.29%)
Oct 15, 2020 23.70 24.40 23.52 24.31 52,710 +0.29(+1.21%)
Oct 14, 2020 24.13 24.13 23.85 24.02 34,250 +0.01(+0.04%)
Oct 13, 2020 24.13 24.22 23.85 24.01 33,908 -0.33(-1.36%)
Oct 12, 2020 24.06 24.55 23.90 24.34 39,620 +0.44(+1.84%)
Oct 09, 2020 24.45 24.45 23.70 23.90 30,700 -0.38(-1.57%)
Oct 08, 2020 23.52 24.55 23.52 24.28 60,855 +0.96(+4.12%)
Oct 07, 2020 23.04 23.45 22.92 23.32 79,460 +0.38(+1.66%)
Oct 06, 2020 23.62 23.62 22.87 22.94 28,442 -0.50(-2.13%)
Oct 05, 2020 23.17 23.51 23.17 23.44 39,075 +0.47(+2.05%)
Oct 02, 2020 22.71 23.41 22.55 22.97 56,700 -0.62(-2.63%)
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.