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 (%)
Jun 30, 2020 18.78 19.19 18.78 19.04 97,381 +0.07(+0.39%)
Jun 29, 2020 17.62 19.05 17.62 18.97 84,239 +1.59(+9.12%)
Jun 26, 2020 18.18 18.28 17.38 17.38 211,616 -0.86(-4.73%)
Jun 25, 2020 18.23 18.34 17.93 18.25 55,941 -0.05(-0.25%)
Jun 24, 2020 18.28 18.54 18.11 18.29 54,178 -0.28(-1.50%)
Jun 23, 2020 18.95 18.97 18.52 18.57 110,451 -0.18(-0.94%)
Jun 22, 2020 18.31 18.92 18.23 18.75 48,408 +0.31(+1.66%)
Jun 19, 2020 19.17 19.17 18.38 18.44 101,278 -0.46(-2.45%)
Jun 18, 2020 19.27 19.33 18.88 18.90 63,771 -0.52(-2.67%)
Jun 17, 2020 19.54 20.18 19.00 19.42 115,962 -0.04(-0.19%)
Jun 16, 2020 19.68 19.91 18.96 19.46 140,123 +0.40(+2.09%)
Jun 15, 2020 18.08 19.26 17.92 19.06 117,642 +0.35(+1.88%)
Jun 12, 2020 19.34 19.34 18.51 18.71 89,521 +0.06(+0.30%)
Jun 11, 2020 19.54 19.66 18.61 18.65 90,830 -1.40(-6.98%)
Jun 10, 2020 20.17 20.50 19.88 20.05 44,589 -0.22(-1.10%)
Jun 09, 2020 19.92 20.48 19.75 20.28 91,717 +0.09(+0.46%)
Jun 08, 2020 20.07 20.53 19.92 20.18 133,219 +0.13(+0.65%)
Jun 05, 2020 20.46 20.62 19.92 20.05 99,768 +0.28(+1.41%)
Jun 04, 2020 19.56 19.98 19.48 19.78 63,600 -0.06(-0.28%)
Jun 03, 2020 19.99 20.30 19.75 19.83 74,346 +0.18(+0.90%)
Jun 02, 2020 19.33 19.87 19.21 19.66 172,228 +0.57(+2.96%)
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.