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 (%)
Oct 31, 2019 19.13 19.25 18.38 18.69 57,124 -0.41(-2.17%)
Oct 30, 2019 20.64 20.64 18.84 19.10 117,828 -2.31(-10.81%)
Oct 29, 2019 21.06 21.43 20.90 21.42 38,345 +0.19(+0.90%)
Oct 28, 2019 21.59 21.59 21.17 21.23 93,068 -0.29(-1.32%)
Oct 25, 2019 21.02 21.59 20.92 21.51 41,799 +0.45(+2.13%)
Oct 24, 2019 21.12 21.20 20.73 21.06 37,311 +0.04(+0.21%)
Oct 23, 2019 20.68 21.15 20.47 21.02 81,848 +0.35(+1.71%)
Oct 22, 2019 20.55 20.73 20.25 20.67 21,624 +0.15(+0.72%)
Oct 21, 2019 19.93 20.68 19.80 20.52 88,682 +0.79(+4.03%)
Oct 18, 2019 19.80 19.98 19.62 19.73 36,820 -0.23(-1.17%)
Oct 17, 2019 19.79 20.04 19.63 19.96 63,293 +0.30(+1.54%)
Oct 16, 2019 19.42 19.71 19.35 19.66 34,795 +0.22(+1.11%)
Oct 15, 2019 19.17 19.47 19.05 19.44 38,575 +0.36(+1.90%)
Oct 14, 2019 19.43 19.43 18.94 19.08 32,700 -0.40(-2.04%)
Oct 11, 2019 19.45 19.92 19.37 19.48 52,451 +0.32(+1.67%)
Oct 10, 2019 19.09 19.31 19.07 19.16 30,832 +0.05(+0.27%)
Oct 09, 2019 19.21 19.23 18.98 19.10 24,729 +0.10(+0.55%)
Oct 08, 2019 18.94 19.08 18.66 19.00 68,732 -0.07(-0.36%)
Oct 07, 2019 19.18 19.48 19.07 19.07 42,669 -0.23(-1.21%)
Oct 04, 2019 19.13 19.35 18.99 19.30 38,441 +0.14(+0.72%)
Oct 03, 2019 19.00 19.30 18.95 19.16 34,546 +0.03(+0.18%)
Oct 02, 2019 18.81 19.23 18.72 19.13 54,554 +0.09(+0.45%)
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.