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 (%)
Jan 31, 2020 24.21 24.21 23.59 23.65 45,700 -0.76(-3.11%)
Jan 30, 2020 23.99 24.49 23.90 24.41 37,488 +0.22(+0.91%)
Jan 29, 2020 24.30 24.37 24.04 24.19 29,521 +0.00(+0.00%)
Jan 28, 2020 24.36 24.46 23.84 24.19 47,962 -0.07(-0.29%)
Jan 27, 2020 24.00 24.42 24.00 24.26 30,205 -0.22(-0.90%)
Jan 24, 2020 24.97 24.97 24.33 24.48 32,100 -0.38(-1.53%)
Jan 23, 2020 24.86 24.96 24.50 24.86 46,950 +0.00(+0.00%)
Jan 22, 2020 24.99 25.08 24.69 24.86 37,635 +0.04(+0.16%)
Jan 21, 2020 25.25 25.25 24.55 24.82 58,302 -0.62(-2.44%)
Jan 17, 2020 25.79 25.85 25.43 25.44 60,100 -0.18(-0.70%)
Jan 16, 2020 25.40 25.77 25.29 25.62 56,444 +0.44(+1.75%)
Jan 15, 2020 24.69 25.23 24.56 25.18 49,009 +0.38(+1.53%)
Jan 14, 2020 25.06 25.11 24.74 24.80 57,422 -0.34(-1.35%)
Jan 13, 2020 24.86 25.38 24.63 25.14 48,782 +0.37(+1.49%)
Jan 10, 2020 24.94 25.08 24.59 24.77 156,100 -0.19(-0.76%)
Jan 09, 2020 25.10 25.21 24.82 24.96 31,195 -0.07(-0.28%)
Jan 08, 2020 25.02 25.44 24.85 25.03 75,573 +0.11(+0.44%)
Jan 07, 2020 24.84 24.98 24.21 24.92 120,827 +0.16(+0.65%)
Jan 06, 2020 25.06 25.12 24.68 24.76 40,902 -0.32(-1.28%)
Jan 03, 2020 24.95 25.37 24.95 25.08 42,600 -0.11(-0.44%)
Jan 02, 2020 25.26 25.37 24.89 25.19 60,814 +0.03(+0.12%)
Dec 31, 2019 25.18 25.50 25.07 25.16 39,500 -0.02(-0.08%)
Dec 30, 2019 25.49 25.49 25.14 25.18 48,761 -0.30(-1.18%)
Dec 27, 2019 25.75 25.88 25.28 25.48 32,400 -0.17(-0.66%)
Dec 26, 2019 25.88 26.04 25.39 25.65 27,608 -0.23(-0.89%)
Dec 24, 2019 25.90 26.06 25.74 25.88 18,100 +0.12(+0.47%)
Dec 23, 2019 26.39 26.44 25.66 25.76 46,720 -0.61(-2.31%)
Dec 20, 2019 26.14 26.57 25.66 26.37 134,400 +0.32(+1.23%)
Dec 19, 2019 25.14 26.06 25.03 26.05 57,605 +1.07(+4.28%)
Dec 18, 2019 25.00 25.04 24.76 24.98 69,882 -0.02(-0.08%)
Dec 17, 2019 25.00 25.00 24.90 25.00 148,322 +0.00(+0.00%)
Dec 16, 2019 25.00 25.13 24.82 25.00 140,298 +0.18(+0.73%)
Dec 13, 2019 24.98 25.00 24.71 24.82 91,700 -0.06(-0.24%)
Dec 12, 2019 24.56 25.00 24.56 24.88 64,913 +0.40(+1.63%)
Dec 11, 2019 24.55 24.61 24.12 24.48 41,248 +0.00(+0.00%)
Dec 10, 2019 23.48 24.50 23.48 24.48 53,968 +1.05(+4.48%)
Dec 09, 2019 23.43 23.78 23.30 23.43 54,749 +0.09(+0.39%)
Dec 06, 2019 23.24 23.58 23.11 23.34 38,900 +0.24(+1.04%)
Dec 05, 2019 23.06 23.31 23.02 23.10 26,355 +0.11(+0.48%)
Dec 04, 2019 23.04 23.14 22.64 22.99 81,896 +0.07(+0.31%)
Dec 03, 2019 22.66 22.98 22.52 22.92 37,131 +0.10(+0.44%)
Dec 02, 2019 23.22 23.32 22.76 22.82 23,697 -0.34(-1.47%)
Nov 29, 2019 23.05 23.31 23.05 23.16 12,100 +0.04(+0.17%)
Nov 27, 2019 23.08 23.25 22.90 23.12 21,900 +0.12(+0.52%)
Nov 26, 2019 23.00 23.16 22.83 23.00 47,847 -0.10(-0.43%)
Nov 25, 2019 22.38 23.21 22.11 23.10 34,433 +0.84(+3.77%)
Nov 22, 2019 22.35 22.37 22.08 22.26 17,500 +0.03(+0.13%)
Nov 21, 2019 22.23 22.39 21.85 22.23 48,914 -0.01(-0.04%)
Nov 20, 2019 22.15 22.59 22.15 22.24 35,753 +0.11(+0.50%)
Nov 19, 2019 22.09 22.30 21.79 22.13 99,208 +0.05(+0.23%)
Nov 18, 2019 22.26 22.33 21.89 22.08 21,479 -0.24(-1.08%)
Nov 15, 2019 22.01 22.50 21.50 22.32 45,600 +0.54(+2.48%)
Nov 14, 2019 21.68 22.05 21.61 21.78 31,070 -0.01(-0.05%)
Nov 13, 2019 22.06 22.06 21.65 21.79 37,360 -0.42(-1.89%)
Nov 12, 2019 22.16 22.37 21.85 22.21 30,439 +0.04(+0.18%)
Nov 11, 2019 21.95 22.25 21.80 22.17 24,651 -0.10(-0.45%)
Nov 08, 2019 22.58 22.65 22.18 22.27 26,000 -0.39(-1.72%)
Nov 07, 2019 22.63 22.78 22.36 22.66 29,519 +0.13(+0.58%)
Nov 06, 2019 22.79 22.92 22.30 22.53 34,327 -0.37(-1.62%)
Nov 05, 2019 22.11 23.00 21.95 22.90 53,989 +0.80(+3.62%)
Nov 04, 2019 21.63 22.26 21.47 22.10 37,111 +0.70(+3.27%)
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.