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 30, 2015 5.729 5.795 5.541 5.550 13,778 -0.17(-2.93%)
Oct 29, 2015 5.807 5.909 5.699 5.717 12,280 -0.14(-2.45%)
Oct 28, 2015 5.532 5.891 5.448 5.861 29,611 +0.57(+10.87%)
Oct 27, 2015 5.532 5.622 5.262 5.286 41,202 -0.22(-4.02%)
Oct 26, 2015 5.616 5.687 5.466 5.508 17,859 -0.12(-2.13%)
Oct 23, 2015 5.580 5.711 5.442 5.628 37,410 +0.07(+1.29%)
Oct 22, 2015 5.394 5.677 5.394 5.556 24,806 -0.03(-0.54%)
Oct 21, 2015 5.879 5.951 5.544 5.586 25,756 -0.16(-2.81%)
Oct 20, 2015 5.610 5.789 5.472 5.747 37,407 +0.08(+1.37%)
Oct 19, 2015 5.646 5.783 5.568 5.670 50,855 -0.05(-0.94%)
Oct 16, 2015 5.777 5.795 5.520 5.723 29,924 -0.05(-0.93%)
Oct 15, 2015 5.544 5.789 5.448 5.777 20,925 +0.23(+4.10%)
Oct 14, 2015 5.723 5.753 5.478 5.550 20,274 -0.03(-0.54%)
Oct 13, 2015 5.777 5.777 5.484 5.580 41,437 -0.19(-3.22%)
Oct 12, 2015 5.538 5.830 5.508 5.765 49,719 +0.11(+1.90%)
Oct 09, 2015 5.598 5.717 5.478 5.658 25,668 +0.05(+0.85%)
Oct 08, 2015 5.232 5.622 5.023 5.610 41,075 +0.34(+6.48%)
Oct 07, 2015 4.634 5.286 4.634 5.268 41,502 +0.61(+13.11%)
Oct 06, 2015 4.771 4.771 4.550 4.658 38,827 -0.08(-1.64%)
Oct 05, 2015 4.538 4.760 4.532 4.736 59,766 +0.20(+4.35%)
Oct 02, 2015 4.388 4.610 4.388 4.538 50,474 +0.13(+2.99%)
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.