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%)
Sep 01, 2020 20.62 21.16 20.62 21.08 53,105 +0.38(+1.85%)
Aug 31, 2020 20.47 20.94 20.01 20.70 68,664 +0.13(+0.63%)
Aug 28, 2020 20.46 20.75 20.20 20.57 94,985 +0.24(+1.19%)
Aug 27, 2020 20.61 20.70 20.30 20.33 71,161 -0.16(-0.77%)
Aug 26, 2020 20.53 20.61 20.26 20.48 58,134 +0.01(+0.05%)
Aug 25, 2020 20.67 20.87 20.32 20.47 51,703 -0.22(-1.08%)
Aug 24, 2020 21.02 21.02 20.60 20.70 46,057 -0.09(-0.45%)
Aug 21, 2020 21.00 21.00 20.65 20.79 47,600 -0.35(-1.68%)
Aug 20, 2020 20.80 21.17 20.77 21.15 45,359 +0.16(+0.76%)
Aug 19, 2020 21.30 21.30 20.96 20.99 44,739 -0.22(-1.06%)
Aug 18, 2020 21.58 21.58 21.15 21.21 112,994 -0.35(-1.64%)
Aug 17, 2020 21.24 21.63 21.15 21.57 53,084 +0.42(+1.98%)
Aug 14, 2020 21.26 21.51 20.96 21.15 78,154 -0.26(-1.22%)
Aug 13, 2020 21.61 21.81 21.38 21.41 48,090 -0.32(-1.46%)
Aug 12, 2020 21.99 22.20 21.61 21.72 93,755 +0.09(+0.43%)
Aug 11, 2020 21.66 21.93 21.50 21.63 221,424 -0.03(-0.13%)
Aug 10, 2020 22.03 22.09 21.61 21.66 58,428 -0.21(-0.94%)
Aug 07, 2020 21.56 21.95 21.50 21.86 52,424 +0.32(+1.47%)
Aug 06, 2020 21.59 21.78 21.49 21.55 87,747 +0.00(+0.00%)
Aug 05, 2020 21.23 21.75 20.81 21.55 88,728 +0.50(+2.38%)
Aug 04, 2020 21.25 21.41 20.82 21.05 48,875 -0.32(-1.48%)
Aug 03, 2020 21.06 21.61 20.89 21.36 68,440 +0.58(+2.81%)
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%)
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.