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 31, 2007 13.65 13.89 13.46 13.67 386,819 +0.33(+2.50%)
Oct 30, 2007 13.48 13.58 13.24 13.33 237,673 -0.19(-1.38%)
Oct 29, 2007 13.67 14.13 13.44 13.52 419,182 -0.14(-1.03%)
Oct 26, 2007 13.29 13.74 13.29 13.66 583,568 +0.53(+4.00%)
Oct 25, 2007 13.34 13.62 13.01 13.13 753,946 -0.03(-0.22%)
Oct 24, 2007 13.11 13.24 12.63 13.16 469,012 -0.05(-0.35%)
Oct 23, 2007 13.20 13.51 13.08 13.21 399,148 +0.04(+0.31%)
Oct 22, 2007 12.91 13.50 12.76 13.17 557,540 +0.06(+0.45%)
Oct 19, 2007 13.64 13.70 13.08 13.11 455,484 -0.60(-4.35%)
Oct 18, 2007 13.67 13.93 13.48 13.71 267,126 -0.08(-0.55%)
Oct 17, 2007 13.64 13.86 13.36 13.78 350,860 +0.34(+2.56%)
Oct 16, 2007 13.48 13.61 13.26 13.44 490,759 -0.04(-0.30%)
Oct 15, 2007 14.37 14.37 13.35 13.48 642,301 -0.81(-5.68%)
Oct 12, 2007 14.03 14.35 14.01 14.29 416,271 +0.21(+1.49%)
Oct 11, 2007 14.31 14.76 14.02 14.08 720,898 +0.11(+0.79%)
Oct 10, 2007 13.98 14.16 13.79 13.97 535,451 -0.01(-0.08%)
Oct 09, 2007 15.42 14.02 13.44 13.98 561,136 +0.20(+1.48%)
Oct 08, 2007 13.87 14.19 13.64 13.78 508,738 +0.20(+1.46%)
Oct 05, 2007 12.59 13.69 12.59 13.58 947,271 +1.06(+8.44%)
Oct 04, 2007 12.88 12.91 12.37 12.52 369,182 -0.40(-3.12%)
Oct 03, 2007 12.47 13.09 12.35 12.92 778,604 +0.36(+2.88%)
Oct 02, 2007 12.26 12.64 12.26 12.56 363,360 +0.22(+1.75%)
Oct 01, 2007 11.94 12.39 11.83 12.35 713,535 +0.41(+3.42%)
Sep 28, 2007 11.86 12.09 11.80 11.94 615,075 +0.08(+0.69%)
Sep 27, 2007 11.59 12.14 11.52 11.86 545,382 +0.30(+2.63%)
Sep 26, 2007 11.64 11.79 11.40 11.55 395,381 -0.04(-0.30%)
Sep 25, 2007 11.48 11.65 11.14 11.59 856,687 -0.03(-0.25%)
Sep 24, 2007 12.32 12.35 11.41 11.62 822,440 -0.68(-5.51%)
Sep 21, 2007 12.12 12.29 11.98 12.29 691,788 +0.34(+2.83%)
Sep 20, 2007 12.21 12.44 11.80 11.95 756,001 -0.26(-2.10%)
Sep 19, 2007 12.00 12.26 11.94 12.21 664,048 +0.24(+2.00%)
Sep 18, 2007 11.33 12.12 11.25 11.97 692,131 +0.72(+6.44%)
Sep 17, 2007 11.15 11.36 11.12 11.25 513,704 +0.16(+1.42%)
Sep 14, 2007 10.81 11.32 10.81 11.09 430,141 +0.18(+1.61%)
Sep 13, 2007 10.47 11.08 10.47 10.91 674,322 +0.42(+4.01%)
Sep 12, 2007 10.44 10.65 10.27 10.49 529,115 +0.06(+0.56%)
Sep 11, 2007 10.40 10.65 10.22 10.44 741,275 +0.16(+1.53%)
Sep 10, 2007 10.34 10.56 10.04 10.28 554,972 -0.02(-0.23%)
Sep 07, 2007 10.77 10.80 10.10 10.30 1,123,300 -0.61(-5.57%)
Sep 06, 2007 10.87 11.07 10.66 10.91 448,121 +0.11(+1.03%)
Sep 05, 2007 10.78 10.95 10.61 10.80 715,761 -0.01(-0.05%)
Sep 04, 2007 10.95 11.06 10.80 10.80 449,662 -0.06(-0.54%)
Aug 31, 2007 11.03 11.17 10.66 10.86 421,580 -0.04(-0.32%)
Aug 30, 2007 10.97 11.24 10.80 10.90 420,381 -0.23(-2.05%)
Aug 29, 2007 11.24 11.24 10.91 11.13 354,969 -0.01(-0.05%)
Aug 28, 2007 11.40 11.40 10.98 11.13 587,335 -0.22(-1.95%)
Aug 27, 2007 11.15 11.53 11.13 11.35 582,540 +0.11(+0.99%)
Aug 24, 2007 10.78 11.27 10.75 11.24 731,001 +0.43(+4.00%)
Aug 23, 2007 11.09 11.14 10.69 10.81 534,595 -0.28(-2.53%)
Aug 22, 2007 11.14 11.24 10.84 11.09 527,232 +0.01(+0.05%)
Aug 21, 2007 11.45 11.45 10.76 11.08 534,766 -0.29(-2.52%)
Aug 20, 2007 11.45 11.61 10.75 11.37 704,117 -0.02(-0.20%)
Aug 17, 2007 11.80 11.82 11.02 11.39 646,947 +0.01(+0.05%)
Aug 16, 2007 11.37 11.42 10.58 11.39 894,359 +0.02(+0.15%)
Aug 15, 2007 11.69 12.14 11.29 11.37 503,808 -0.32(-2.70%)
Aug 14, 2007 12.18 12.23 11.56 11.69 581,171 -0.44(-3.61%)
Aug 13, 2007 11.68 12.58 11.52 12.12 939,394 +0.73(+6.41%)
Aug 10, 2007 10.92 12.36 10.39 11.39 1,660,635 +0.30(+2.68%)
Aug 09, 2007 10.76 11.83 10.35 11.10 1,967,488 +0.75(+7.28%)
Aug 08, 2007 11.08 11.27 9.858 10.34 1,584,264 -0.46(-4.27%)
Aug 07, 2007 10.60 11.32 10.09 10.80 1,104,776 +0.34(+3.24%)
Aug 06, 2007 11.58 11.65 10.01 10.47 1,456,030 -1.09(-9.40%)
Aug 03, 2007 11.67 12.48 11.49 11.55 611,822 -0.93(-7.44%)
Aug 02, 2007 12.46 12.53 12.01 12.48 580,143 +0.01(+0.05%)
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.