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 29, 2004 6.120 6.270 6.100 6.190 10,900 +0.07(+1.14%)
Oct 28, 2004 6.000 6.150 6.000 6.120 9,700 +0.11(+1.83%)
Oct 27, 2004 5.950 6.010 5.900 6.010 17,800 +0.01(+0.17%)
Oct 26, 2004 5.900 6.080 5.880 6.000 9,300 +0.10(+1.69%)
Oct 25, 2004 5.900 5.940 5.800 5.900 4,300 -0.05(-0.84%)
Oct 22, 2004 5.950 6.090 5.910 5.950 9,000 -0.10(-1.65%)
Oct 21, 2004 5.990 6.090 5.900 6.050 4,300 +0.12(+2.02%)
Oct 20, 2004 5.790 5.960 5.780 5.930 9,500 +0.04(+0.68%)
Oct 19, 2004 5.800 5.900 5.790 5.890 20,100 +0.13(+2.26%)
Oct 18, 2004 5.750 5.760 5.700 5.760 8,100 -0.02(-0.35%)
Oct 15, 2004 5.690 5.850 5.690 5.780 7,600 +0.09(+1.58%)
Oct 14, 2004 5.970 5.970 5.670 5.690 11,500 -0.31(-5.17%)
Oct 13, 2004 5.840 6.040 5.710 6.000 14,800 +0.26(+4.53%)
Oct 12, 2004 5.650 5.840 5.650 5.740 5,500 +0.09(+1.59%)
Oct 11, 2004 5.300 5.700 5.300 5.650 19,700 -0.05(-0.88%)
Oct 08, 2004 5.810 5.810 5.690 5.700 5,700 -0.11(-1.89%)
Oct 07, 2004 6.000 6.020 5.760 5.810 3,400 -0.24(-3.97%)
Oct 06, 2004 5.800 6.050 5.800 6.050 7,800 +0.21(+3.60%)
Oct 05, 2004 5.900 5.910 5.800 5.840 3,300 -0.08(-1.35%)
Oct 04, 2004 6.000 6.070 5.750 5.920 8,600 -0.02(-0.34%)
Oct 01, 2004 5.750 5.980 5.720 5.940 13,600 +0.28(+4.95%)
Sep 30, 2004 5.600 5.750 5.600 5.660 10,000 +0.01(+0.18%)
Sep 29, 2004 5.600 5.700 5.600 5.650 12,900 +0.04(+0.71%)
Sep 28, 2004 5.620 5.800 5.600 5.610 10,400 -0.01(-0.18%)
Sep 27, 2004 5.800 5.800 5.580 5.620 7,700 -0.21(-3.60%)
Sep 24, 2004 5.770 5.880 5.770 5.830 23,000 +0.06(+1.04%)
Sep 23, 2004 5.850 5.890 5.740 5.770 16,300 -0.12(-2.04%)
Sep 22, 2004 6.040 6.040 5.880 5.890 9,600 -0.20(-3.28%)
Sep 21, 2004 6.050 6.130 6.050 6.090 5,300 +0.11(+1.84%)
Sep 20, 2004 6.010 6.010 5.920 5.980 6,700 -0.03(-0.50%)
Sep 17, 2004 6.100 6.100 5.950 6.010 30,500 -0.03(-0.50%)
Sep 16, 2004 6.150 6.150 6.000 6.040 13,800 -0.04(-0.66%)
Sep 15, 2004 6.000 6.090 5.910 6.080 26,300 -0.02(-0.33%)
Sep 14, 2004 6.050 6.120 5.980 6.100 21,500 -0.01(-0.16%)
Sep 13, 2004 6.150 6.200 6.050 6.110 4,400 -0.03(-0.49%)
Sep 10, 2004 6.150 6.150 6.050 6.140 15,500 -0.11(-1.76%)
Sep 09, 2004 5.940 6.250 5.880 6.250 30,700 +0.29(+4.87%)
Sep 08, 2004 6.000 6.080 5.960 5.960 7,300 -0.04(-0.67%)
Sep 07, 2004 5.900 6.160 5.900 6.000 13,900 +0.10(+1.69%)
Sep 03, 2004 5.910 5.980 5.870 5.900 15,800 +0.02(+0.34%)
Sep 02, 2004 5.830 5.950 5.830 5.880 2,800 +0.11(+1.91%)
Sep 01, 2004 5.790 5.980 5.710 5.770 7,600 -0.02(-0.35%)
Aug 31, 2004 6.100 6.100 5.750 5.790 6,800 -0.21(-3.50%)
Aug 30, 2004 5.580 6.050 5.580 6.000 15,500 +0.42(+7.53%)
Aug 27, 2004 5.410 5.590 5.410 5.580 11,400 +0.09(+1.64%)
Aug 26, 2004 5.650 5.650 5.470 5.490 9,300 -0.10(-1.79%)
Aug 25, 2004 5.490 5.590 5.470 5.590 7,900 +0.12(+2.19%)
Aug 24, 2004 5.300 5.470 5.210 5.470 7,400 +0.15(+2.82%)
Aug 23, 2004 5.350 5.450 5.280 5.320 16,600 -0.12(-2.21%)
Aug 20, 2004 5.600 5.600 5.400 5.440 16,900 -0.20(-3.55%)
Aug 19, 2004 5.720 5.740 5.590 5.640 10,800 -0.09(-1.57%)
Aug 18, 2004 5.910 5.920 5.600 5.730 11,500 -0.18(-3.05%)
Aug 17, 2004 6.000 6.000 5.740 5.910 24,800 -0.17(-2.80%)
Aug 16, 2004 5.950 6.120 5.950 6.080 8,400 +0.13(+2.18%)
Aug 13, 2004 5.950 6.050 5.950 5.950 3,900 +0.10(+1.71%)
Aug 12, 2004 6.190 6.190 5.800 5.850 18,600 -0.37(-5.95%)
Aug 11, 2004 6.230 6.240 6.120 6.220 19,400 -0.04(-0.64%)
Aug 10, 2004 6.050 6.300 6.050 6.260 10,300 +0.22(+3.64%)
Aug 09, 2004 6.150 6.150 5.920 6.040 18,600 -0.05(-0.82%)
Aug 06, 2004 5.950 6.090 5.750 6.090 90,300 +0.04(+0.66%)
Aug 05, 2004 6.260 6.300 6.040 6.050 16,200 -0.24(-3.82%)
Aug 04, 2004 6.430 6.450 6.210 6.290 11,900 -0.14(-2.18%)
Aug 03, 2004 6.400 6.470 6.210 6.430 26,800 +0.02(+0.31%)
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.