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 (%)
Jul 31, 2020 20.60 20.84 20.36 20.78 61,155 +0.06(+0.27%)
Jul 30, 2020 21.06 21.13 20.03 20.72 117,628 -0.58(-2.74%)
Jul 29, 2020 19.27 21.92 19.24 21.31 209,285 +2.60(+13.88%)
Jul 28, 2020 17.94 19.15 17.94 18.71 97,376 +0.61(+3.38%)
Jul 27, 2020 17.89 18.13 17.69 18.10 271,818 +0.12(+0.67%)
Jul 24, 2020 17.72 18.22 17.72 17.98 74,960 +0.23(+1.31%)
Jul 23, 2020 17.61 17.85 17.47 17.75 59,598 +0.07(+0.42%)
Jul 22, 2020 17.65 17.98 17.57 17.67 60,381 -0.16(-0.88%)
Jul 21, 2020 18.06 18.17 17.70 17.83 57,182 -0.06(-0.36%)
Jul 20, 2020 17.94 17.96 17.74 17.89 27,337 -0.18(-0.98%)
Jul 17, 2020 17.92 18.41 17.92 18.07 60,831 +0.10(+0.57%)
Jul 16, 2020 18.14 18.36 17.84 17.97 54,897 -0.40(-2.17%)
Jul 15, 2020 18.16 18.52 18.01 18.37 81,913 +0.57(+3.23%)
Jul 14, 2020 17.59 17.91 17.53 17.79 39,778 +0.10(+0.58%)
Jul 13, 2020 17.88 18.02 17.50 17.69 82,530 +0.01(+0.05%)
Jul 10, 2020 17.38 17.72 17.38 17.68 51,987 +0.23(+1.33%)
Jul 09, 2020 17.86 17.87 17.32 17.45 51,126 -0.46(-2.59%)
Jul 08, 2020 18.23 18.28 17.62 17.91 81,407 -0.19(-1.02%)
Jul 07, 2020 18.63 18.75 18.05 18.10 61,835 -0.75(-3.98%)
Jul 06, 2020 18.99 18.99 18.57 18.85 57,816 +0.22(+1.19%)
Jul 02, 2020 18.94 19.06 18.54 18.63 53,065 +0.06(+0.35%)
Jul 01, 2020 19.17 19.17 18.54 18.56 47,265 -0.48(-2.53%)
Jun 30, 2020 18.78 19.19 18.78 19.04 97,381 +0.07(+0.39%)
Jun 29, 2020 17.62 19.05 17.62 18.97 84,239 +1.59(+9.12%)
Jun 26, 2020 18.18 18.28 17.38 17.38 211,616 -0.86(-4.73%)
Jun 25, 2020 18.23 18.34 17.93 18.25 55,941 -0.05(-0.25%)
Jun 24, 2020 18.28 18.54 18.11 18.29 54,178 -0.28(-1.50%)
Jun 23, 2020 18.95 18.97 18.52 18.57 110,451 -0.18(-0.94%)
Jun 22, 2020 18.31 18.92 18.23 18.75 48,408 +0.31(+1.66%)
Jun 19, 2020 19.17 19.17 18.38 18.44 101,278 -0.46(-2.45%)
Jun 18, 2020 19.27 19.33 18.88 18.90 63,771 -0.52(-2.67%)
Jun 17, 2020 19.54 20.18 19.00 19.42 115,962 -0.04(-0.19%)
Jun 16, 2020 19.68 19.91 18.96 19.46 140,123 +0.40(+2.09%)
Jun 15, 2020 18.08 19.26 17.92 19.06 117,642 +0.35(+1.88%)
Jun 12, 2020 19.34 19.34 18.51 18.71 89,521 +0.06(+0.30%)
Jun 11, 2020 19.54 19.66 18.61 18.65 90,830 -1.40(-6.98%)
Jun 10, 2020 20.17 20.50 19.88 20.05 44,589 -0.22(-1.10%)
Jun 09, 2020 19.92 20.48 19.75 20.28 91,717 +0.09(+0.46%)
Jun 08, 2020 20.07 20.53 19.92 20.18 133,219 +0.13(+0.65%)
Jun 05, 2020 20.46 20.62 19.92 20.05 99,768 +0.28(+1.41%)
Jun 04, 2020 19.56 19.98 19.48 19.78 63,600 -0.06(-0.28%)
Jun 03, 2020 19.99 20.30 19.75 19.83 74,346 +0.18(+0.90%)
Jun 02, 2020 19.33 19.87 19.21 19.66 172,228 +0.57(+2.96%)
Jun 01, 2020 19.53 19.58 19.09 19.09 82,076 -0.37(-1.91%)
May 29, 2020 18.88 19.54 18.76 19.46 66,871 +0.33(+1.75%)
May 28, 2020 19.29 19.86 19.12 19.13 103,372 +0.05(+0.24%)
May 27, 2020 18.67 19.13 18.46 19.08 138,808 +0.70(+3.78%)
May 26, 2020 18.32 18.65 18.31 18.39 79,047 +0.42(+2.32%)
May 22, 2020 18.22 18.22 17.89 17.97 58,566 -0.10(-0.56%)
May 21, 2020 18.29 18.56 17.95 18.07 81,223 -0.37(-2.01%)
May 20, 2020 17.95 18.59 17.88 18.44 128,718 +0.85(+4.85%)
May 19, 2020 17.73 18.19 17.55 17.59 145,233 -0.35(-1.96%)
May 18, 2020 17.62 18.25 17.62 17.94 90,105 +1.08(+6.44%)
May 15, 2020 16.48 17.21 16.45 16.86 108,720 +0.35(+2.13%)
May 14, 2020 16.23 16.52 15.72 16.50 66,483 -0.18(-1.06%)
May 13, 2020 17.14 17.25 16.48 16.68 60,356 -0.73(-4.21%)
May 12, 2020 18.18 18.18 17.41 17.41 152,320 -0.73(-4.04%)
May 11, 2020 18.32 18.50 17.78 18.14 66,422 -0.42(-2.25%)
May 08, 2020 18.64 18.77 18.41 18.56 57,703 +0.25(+1.37%)
May 07, 2020 18.60 18.68 18.20 18.31 54,887 +0.00(+0.00%)
May 06, 2020 18.12 18.58 17.72 18.31 63,720 +0.05(+0.25%)
May 05, 2020 18.35 18.73 18.16 18.27 53,069 +0.17(+0.92%)
May 04, 2020 17.73 18.10 17.43 18.10 66,160 -0.08(-0.46%)
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.