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 (%)
Apr 30, 2020 18.09 18.61 18.04 18.28 47,701 -0.39(-2.07%)
Apr 29, 2020 17.15 19.32 16.87 18.67 144,723 -0.39(-2.03%)
Apr 28, 2020 18.41 19.21 18.41 19.06 62,061 +1.05(+5.83%)
Apr 27, 2020 17.26 18.13 17.26 18.01 140,034 +0.77(+4.49%)
Apr 24, 2020 17.00 17.37 16.65 17.23 103,408 +0.41(+2.41%)
Apr 23, 2020 16.25 17.02 16.25 16.83 54,627 +0.52(+3.22%)
Apr 22, 2020 16.42 16.60 16.21 16.30 41,951 +0.35(+2.19%)
Apr 21, 2020 16.35 16.49 15.82 15.95 81,318 -0.72(-4.31%)
Apr 20, 2020 17.22 17.29 16.32 16.67 59,765 -1.10(-6.17%)
Apr 17, 2020 17.39 18.08 16.68 17.77 76,143 +0.61(+3.54%)
Apr 16, 2020 16.71 17.20 16.13 17.16 113,785 +0.50(+2.98%)
Apr 15, 2020 16.48 16.83 15.87 16.66 89,433 -0.04(-0.22%)
Apr 14, 2020 16.58 16.73 16.22 16.70 69,596 +0.37(+2.25%)
Apr 13, 2020 15.73 16.39 15.53 16.33 53,575 +0.37(+2.31%)
Apr 09, 2020 15.70 16.02 15.11 15.96 112,532 +0.68(+4.46%)
Apr 08, 2020 15.74 15.74 15.05 15.28 67,293 -0.19(-1.25%)
Apr 07, 2020 16.04 16.12 15.37 15.48 88,334 -0.08(-0.53%)
Apr 06, 2020 14.92 15.66 14.82 15.56 92,926 +0.85(+5.76%)
Apr 03, 2020 14.59 14.72 14.13 14.71 57,569 +0.15(+1.01%)
Apr 02, 2020 14.87 15.06 14.06 14.56 85,062 -0.25(-1.68%)
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.