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%)
Aug 03, 2020 21.06 21.61 20.89 21.36 68,440 +0.58(+2.81%)
Jul 31, 2020 20.60 20.84 20.36 20.78 61,155 +0.06(+0.27%)
Jul 30, 2020 21.06 21.13 20.03 20.72 117,628 -0.58(-2.74%)
Jul 29, 2020 19.27 21.92 19.24 21.31 209,285 +2.60(+13.88%)
Jul 28, 2020 17.94 19.15 17.94 18.71 97,376 +0.61(+3.38%)
Jul 27, 2020 17.89 18.13 17.69 18.10 271,818 +0.12(+0.67%)
Jul 24, 2020 17.72 18.22 17.72 17.98 74,960 +0.23(+1.31%)
Jul 23, 2020 17.61 17.85 17.47 17.75 59,598 +0.07(+0.42%)
Jul 22, 2020 17.65 17.98 17.57 17.67 60,381 -0.16(-0.88%)
Jul 21, 2020 18.06 18.17 17.70 17.83 57,182 -0.06(-0.36%)
Jul 20, 2020 17.94 17.96 17.74 17.89 27,337 -0.18(-0.98%)
Jul 17, 2020 17.92 18.41 17.92 18.07 60,831 +0.10(+0.57%)
Jul 16, 2020 18.14 18.36 17.84 17.97 54,897 -0.40(-2.17%)
Jul 15, 2020 18.16 18.52 18.01 18.37 81,913 +0.57(+3.23%)
Jul 14, 2020 17.59 17.91 17.53 17.79 39,778 +0.10(+0.58%)
Jul 13, 2020 17.88 18.02 17.50 17.69 82,530 +0.01(+0.05%)
Jul 10, 2020 17.38 17.72 17.38 17.68 51,987 +0.23(+1.33%)
Jul 09, 2020 17.86 17.87 17.32 17.45 51,126 -0.46(-2.59%)
Jul 08, 2020 18.23 18.28 17.62 17.91 81,407 -0.19(-1.02%)
Jul 07, 2020 18.63 18.75 18.05 18.10 61,835 -0.75(-3.98%)
Jul 06, 2020 18.99 18.99 18.57 18.85 57,816 +0.22(+1.19%)
Jul 02, 2020 18.94 19.06 18.54 18.63 53,065 +0.06(+0.35%)
Jul 01, 2020 19.17 19.17 18.54 18.56 47,265 -0.48(-2.53%)
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.