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 (%)
Aug 31, 2020 20.47 20.94 20.01 20.70 68,664 +0.13(+0.63%)
Aug 28, 2020 20.46 20.75 20.20 20.57 94,985 +0.24(+1.19%)
Aug 27, 2020 20.61 20.70 20.30 20.33 71,161 -0.16(-0.77%)
Aug 26, 2020 20.53 20.61 20.26 20.48 58,134 +0.01(+0.05%)
Aug 25, 2020 20.67 20.87 20.32 20.47 51,703 -0.22(-1.08%)
Aug 24, 2020 21.02 21.02 20.60 20.70 46,057 -0.09(-0.45%)
Aug 21, 2020 21.00 21.00 20.65 20.79 47,600 -0.35(-1.68%)
Aug 20, 2020 20.80 21.17 20.77 21.15 45,359 +0.16(+0.76%)
Aug 19, 2020 21.30 21.30 20.96 20.99 44,739 -0.22(-1.06%)
Aug 18, 2020 21.58 21.58 21.15 21.21 112,994 -0.35(-1.64%)
Aug 17, 2020 21.24 21.63 21.15 21.57 53,084 +0.42(+1.98%)
Aug 14, 2020 21.26 21.51 20.96 21.15 78,154 -0.26(-1.22%)
Aug 13, 2020 21.61 21.81 21.38 21.41 48,090 -0.32(-1.46%)
Aug 12, 2020 21.99 22.20 21.61 21.72 93,755 +0.09(+0.43%)
Aug 11, 2020 21.66 21.93 21.50 21.63 221,424 -0.03(-0.13%)
Aug 10, 2020 22.03 22.09 21.61 21.66 58,428 -0.21(-0.94%)
Aug 07, 2020 21.56 21.95 21.50 21.86 52,424 +0.32(+1.47%)
Aug 06, 2020 21.59 21.78 21.49 21.55 87,747 +0.00(+0.00%)
Aug 05, 2020 21.23 21.75 20.81 21.55 88,728 +0.50(+2.38%)
Aug 04, 2020 21.25 21.41 20.82 21.05 48,875 -0.32(-1.48%)
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.