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 (%)
May 31, 2012 7.002 7.113 6.850 7.101 198,111 +0.09(+1.33%)
May 30, 2012 7.154 7.183 6.961 7.008 50,341 -0.22(-2.99%)
May 29, 2012 7.423 7.609 7.136 7.224 54,250 -0.06(-0.88%)
May 25, 2012 7.411 7.487 7.282 7.288 27,587 -0.13(-1.81%)
May 24, 2012 7.317 7.428 7.306 7.423 60,627 +0.11(+1.44%)
May 23, 2012 7.358 7.475 7.195 7.317 33,777 -0.10(-1.34%)
May 22, 2012 7.732 7.732 7.364 7.417 63,562 -0.32(-4.08%)
May 21, 2012 7.790 7.837 7.604 7.732 83,351 -0.04(-0.45%)
May 18, 2012 7.826 7.869 7.732 7.767 56,901 -0.09(-1.12%)
May 17, 2012 7.919 7.960 7.773 7.855 116,268 -0.02(-0.30%)
May 16, 2012 7.720 7.966 7.662 7.878 101,394 +0.13(+1.73%)
May 15, 2012 7.861 7.995 7.732 7.744 51,541 -0.13(-1.63%)
May 14, 2012 7.872 7.942 7.796 7.872 88,586 -0.08(-1.03%)
May 11, 2012 7.826 8.112 7.826 7.954 82,269 +0.04(+0.52%)
May 10, 2012 7.831 7.942 7.741 7.913 61,312 +0.13(+1.65%)
May 09, 2012 7.843 7.926 7.761 7.785 44,582 -0.13(-1.70%)
May 08, 2012 8.007 8.019 7.861 7.919 101,158 -0.16(-2.02%)
May 07, 2012 8.077 8.228 8.074 8.082 100,591 -0.09(-1.14%)
May 04, 2012 8.474 8.474 8.170 8.176 120,446 -0.32(-3.78%)
May 03, 2012 8.596 8.596 8.409 8.497 115,302 -0.09(-1.02%)
May 02, 2012 9.198 9.198 8.526 8.585 371,956 -1.09(-11.29%)
May 01, 2012 9.928 10.06 9.636 9.677 69,100 -0.35(-3.49%)
Apr 30, 2012 10.32 10.32 9.980 10.03 27,248 -0.31(-2.99%)
Apr 27, 2012 10.18 10.34 10.11 10.34 66,136 +0.13(+1.32%)
Apr 26, 2012 10.24 10.27 10.08 10.20 84,324 -0.07(-0.68%)
Apr 25, 2012 10.44 10.44 10.23 10.27 50,317 +0.00(+0.00%)
Apr 24, 2012 10.25 10.28 10.19 10.27 76,690 +0.05(+0.51%)
Apr 23, 2012 10.12 10.24 10.09 10.22 58,233 -0.06(-0.62%)
Apr 20, 2012 10.34 10.38 10.27 10.28 49,199 +0.05(+0.51%)
Apr 19, 2012 10.28 10.32 10.20 10.23 81,009 -0.05(-0.45%)
Apr 18, 2012 10.26 10.37 10.22 10.28 59,985 -0.06(-0.62%)
Apr 17, 2012 10.36 10.43 10.29 10.34 50,140 +0.05(+0.51%)
Apr 16, 2012 10.11 10.31 10.05 10.29 74,271 +0.22(+2.15%)
Apr 13, 2012 10.04 10.09 9.998 10.07 86,783 +0.02(+0.17%)
Apr 12, 2012 10.12 10.14 10.04 10.06 73,045 -0.09(-0.86%)
Apr 11, 2012 10.07 10.17 9.998 10.14 86,754 +0.16(+1.64%)
Apr 10, 2012 10.03 10.09 9.951 9.980 140,936 -0.04(-0.35%)
Apr 09, 2012 10.02 10.04 9.998 10.02 65,493 -0.12(-1.15%)
Apr 05, 2012 10.06 10.14 10.04 10.13 68,271 +0.06(+0.58%)
Apr 04, 2012 10.06 10.10 10.04 10.07 74,305 -0.11(-1.03%)
Apr 03, 2012 10.05 10.23 10.05 10.18 84,478 +0.11(+1.04%)
Apr 02, 2012 9.869 10.10 9.869 10.07 85,685 +0.23(+2.31%)
Mar 30, 2012 9.869 10.04 9.776 9.846 80,189 +0.07(+0.72%)
Mar 29, 2012 9.659 9.805 9.502 9.776 42,473 +0.02(+0.24%)
Mar 28, 2012 9.893 9.893 9.671 9.753 63,553 -0.13(-1.30%)
Mar 27, 2012 10.02 10.09 9.823 9.881 57,796 -0.18(-1.74%)
Mar 26, 2012 10.00 10.06 9.916 10.06 44,426 +0.14(+1.41%)
Mar 23, 2012 9.893 9.922 9.723 9.916 44,295 +0.05(+0.53%)
Mar 22, 2012 9.940 10.03 9.753 9.864 31,663 -0.22(-2.20%)
Mar 21, 2012 10.17 10.26 10.04 10.09 39,806 -0.02(-0.17%)
Mar 20, 2012 10.11 10.22 9.899 10.10 58,689 -0.05(-0.46%)
Mar 19, 2012 9.893 10.28 9.845 10.15 70,045 +0.27(+2.72%)
Mar 16, 2012 10.09 10.09 9.712 9.881 169,493 -0.17(-1.68%)
Mar 15, 2012 9.998 10.07 9.794 10.05 78,401 -0.02(-0.17%)
Mar 14, 2012 10.56 10.61 10.03 10.07 240,090 -0.53(-4.96%)
Mar 13, 2012 10.46 10.60 10.35 10.59 130,653 +0.20(+1.97%)
Mar 12, 2012 10.56 10.56 10.35 10.39 56,949 -0.23(-2.15%)
Mar 09, 2012 10.43 10.62 10.42 10.62 68,868 +0.16(+1.51%)
Mar 08, 2012 10.55 10.55 10.31 10.46 34,663 +0.04(+0.39%)
Mar 07, 2012 10.32 10.48 10.23 10.42 69,401 +0.14(+1.36%)
Mar 06, 2012 10.40 10.49 10.22 10.28 40,229 -0.23(-2.17%)
Mar 05, 2012 10.41 10.71 10.32 10.51 163,839 +0.10(+0.95%)
Mar 02, 2012 10.88 11.00 10.38 10.41 215,581 -0.53(-4.86%)
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.