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 (%)
Sep 30, 2020 22.07 22.98 22.07 22.33 89,003 +0.46(+2.09%)
Sep 29, 2020 21.89 22.05 21.54 21.87 71,718 +0.09(+0.43%)
Sep 28, 2020 21.04 21.88 21.04 21.78 83,536 +1.00(+4.80%)
Sep 25, 2020 20.60 21.04 20.60 20.78 49,315 +0.07(+0.32%)
Sep 24, 2020 20.10 20.84 20.02 20.72 71,357 +0.56(+2.78%)
Sep 23, 2020 20.19 20.58 20.13 20.16 72,071 -0.13(-0.64%)
Sep 22, 2020 20.52 20.61 20.15 20.29 140,650 -0.10(-0.50%)
Sep 21, 2020 20.41 20.53 20.12 20.39 75,482 -0.41(-1.97%)
Sep 18, 2020 20.67 20.89 20.11 20.80 229,102 +0.31(+1.50%)
Sep 17, 2020 20.55 20.85 20.45 20.49 29,683 -0.35(-1.66%)
Sep 16, 2020 20.62 20.93 20.58 20.84 44,576 +0.37(+1.82%)
Sep 15, 2020 20.74 20.85 20.41 20.46 65,463 -0.10(-0.50%)
Sep 14, 2020 20.15 20.63 20.15 20.57 42,921 +0.40(+1.99%)
Sep 11, 2020 20.05 20.31 19.90 20.17 54,890 +0.26(+1.31%)
Sep 10, 2020 20.08 20.20 19.78 19.91 66,243 -0.14(-0.70%)
Sep 09, 2020 20.08 20.32 19.81 20.05 42,072 +0.11(+0.56%)
Sep 08, 2020 20.22 20.22 19.77 19.93 51,626 -0.50(-2.46%)
Sep 04, 2020 21.05 21.05 20.39 20.44 53,389 -0.32(-1.53%)
Sep 03, 2020 21.37 21.37 20.56 20.75 47,646 -0.66(-3.09%)
Sep 02, 2020 21.11 21.49 21.05 21.42 46,731 +0.34(+1.59%)
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.