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, 2003 4.065 4.065 3.878 3.884 29,623 -0.23(-5.67%)
Oct 30, 2003 4.228 4.228 4.047 4.117 49,486 -0.06(-1.40%)
Oct 29, 2003 4.263 4.287 4.059 4.176 73,802 -0.13(-3.12%)
Oct 28, 2003 4.082 4.310 4.082 4.310 73,288 +0.23(+5.73%)
Oct 27, 2003 4.024 4.082 4.000 4.076 18,322 +0.05(+1.31%)
Oct 24, 2003 4.012 4.053 4.012 4.024 56,165 +0.01(+0.29%)
Oct 23, 2003 3.796 4.035 3.796 4.012 51,541 +0.22(+5.69%)
Oct 22, 2003 3.901 3.971 3.767 3.796 104,110 -0.16(-4.13%)
Oct 21, 2003 4.030 4.041 4.030 3.959 30,651 -0.04(-0.88%)
Oct 20, 2003 3.977 4.082 3.854 3.995 29,623 +0.04(+0.88%)
Oct 17, 2003 4.123 4.123 3.913 3.959 36,130 -0.08(-1.88%)
Oct 16, 2003 3.971 4.076 3.913 4.035 62,843 -0.02(-0.43%)
Oct 15, 2003 4.141 4.181 4.030 4.053 47,432 -0.05(-1.28%)
Oct 14, 2003 4.158 4.228 3.930 4.105 154,967 -0.04(-0.99%)
Oct 13, 2003 4.380 4.380 4.006 4.146 132,193 -0.23(-5.33%)
Oct 10, 2003 4.380 4.409 4.351 4.380 23,972 -0.01(-0.27%)
Oct 09, 2003 4.409 4.584 4.339 4.392 44,863 -0.01(-0.13%)
Oct 08, 2003 4.438 4.532 4.438 4.397 47,774 -0.04(-0.92%)
Oct 07, 2003 4.497 4.497 4.351 4.438 26,883 -0.05(-1.17%)
Oct 06, 2003 4.567 4.596 4.491 4.491 76,370 -0.05(-1.16%)
Oct 03, 2003 4.263 4.555 4.263 4.543 121,747 +0.32(+7.61%)
Oct 02, 2003 4.351 4.351 4.146 4.222 80,137 +0.11(+2.70%)
Oct 01, 2003 3.913 4.030 3.913 4.111 62,329 +0.23(+6.02%)
Sep 30, 2003 4.006 4.006 3.831 3.878 44,349 -0.03(-0.75%)
Sep 29, 2003 4.088 3.965 3.773 3.907 144,864 -0.18(-4.43%)
Sep 26, 2003 4.216 4.216 3.860 4.088 176,200 -0.15(-3.45%)
Sep 25, 2003 4.596 4.596 4.234 4.234 115,412 -0.37(-8.00%)
Sep 24, 2003 4.672 4.672 4.456 4.602 70,035 -0.12(-2.60%)
Sep 23, 2003 4.719 4.760 4.684 4.725 61,473 +0.00(+0.00%)
Sep 22, 2003 4.730 4.730 4.234 4.725 259,934 -0.06(-1.34%)
Sep 19, 2003 4.654 4.760 4.614 4.789 97,946 +0.08(+1.74%)
Sep 18, 2003 4.614 4.783 4.614 4.707 128,768 -0.04(-0.74%)
Sep 17, 2003 4.865 4.865 4.818 4.742 185,104 -0.11(-2.17%)
Sep 16, 2003 5.022 5.198 4.847 4.847 177,570 -0.02(-0.36%)
Sep 15, 2003 4.853 5.279 4.800 4.865 438,189 +0.00(+0.00%)
Sep 12, 2003 4.935 4.935 4.684 4.865 143,666 -0.07(-1.42%)
Sep 11, 2003 4.935 5.256 4.906 4.935 172,947 +0.03(+0.60%)
Sep 10, 2003 4.736 5.198 4.736 4.906 383,908 +0.12(+2.56%)
Sep 09, 2003 4.666 4.981 4.614 4.783 288,530 +0.17(+3.67%)
Sep 08, 2003 4.468 4.619 4.438 4.614 136,131 +0.16(+3.67%)
Sep 05, 2003 4.514 4.514 4.205 4.450 212,159 -0.06(-1.42%)
Sep 04, 2003 4.088 4.596 4.088 4.514 505,656 +0.43(+10.59%)
Sep 03, 2003 3.767 4.082 3.767 4.082 219,180 +0.33(+8.71%)
Sep 02, 2003 3.638 3.796 3.638 3.755 125,172 +0.18(+4.89%)
Aug 29, 2003 3.521 3.650 3.521 3.580 26,883 +0.00(+0.00%)
Aug 28, 2003 3.574 3.621 3.551 3.580 67,980 +0.01(+0.16%)
Aug 27, 2003 3.393 3.621 3.393 3.574 50,685 +0.15(+4.44%)
Aug 26, 2003 3.475 3.504 3.358 3.422 55,480 -0.08(-2.33%)
Aug 25, 2003 3.504 3.545 3.358 3.504 85,274 -0.04(-1.15%)
Aug 22, 2003 3.703 4.024 3.545 3.545 190,241 -0.10(-2.72%)
Aug 21, 2003 3.527 3.708 3.527 3.644 126,371 +0.12(+3.31%)
Aug 20, 2003 3.352 3.597 3.323 3.527 120,720 +0.12(+3.42%)
Aug 19, 2003 3.387 3.446 3.241 3.411 125,515 +0.08(+2.28%)
Aug 18, 2003 3.054 3.405 3.054 3.335 252,571 +0.34(+11.31%)
Aug 15, 2003 2.821 3.002 2.821 2.996 107,364 +0.21(+7.55%)
Aug 14, 2003 2.686 2.809 2.628 2.786 268,838 +0.10(+3.70%)
Aug 13, 2003 2.920 2.949 2.535 2.686 490,416 -0.73(-21.37%)
Aug 12, 2003 3.212 3.446 3.212 3.416 132,878 +0.23(+7.34%)
Aug 11, 2003 2.873 3.183 2.873 3.183 60,103 +0.26(+9.00%)
Aug 08, 2003 2.920 2.937 2.832 2.920 13,356 +0.00(+0.00%)
Aug 07, 2003 2.902 2.920 2.721 2.920 54,110 -0.01(-0.40%)
Aug 06, 2003 2.990 3.054 2.891 2.932 54,966 -0.10(-3.28%)
Aug 05, 2003 3.206 3.206 3.025 3.031 50,514 -0.18(-5.46%)
Aug 04, 2003 3.358 3.358 3.177 3.206 36,473 -0.16(-4.85%)
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.