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, 2006 6.371 6.599 6.307 6.348 655,486 -0.02(-0.28%)
Oct 30, 2006 6.278 6.453 6.277 6.366 839,393 +0.12(+1.87%)
Oct 27, 2006 6.132 6.406 6.132 6.249 1,151,211 +0.15(+2.39%)
Oct 26, 2006 5.857 6.149 5.700 6.103 1,008,230 +0.30(+5.24%)
Oct 25, 2006 5.811 5.881 5.624 5.799 2,241,977 -0.13(-2.17%)
Oct 24, 2006 7.014 7.014 5.898 5.928 2,313,896 -1.09(-15.56%)
Oct 23, 2006 6.891 7.072 6.811 7.020 1,078,608 +0.10(+1.43%)
Oct 20, 2006 7.025 7.025 6.862 6.920 578,260 -0.09(-1.25%)
Oct 19, 2006 6.950 7.113 6.833 7.008 667,815 -0.06(-0.91%)
Oct 18, 2006 6.985 7.201 6.868 7.072 1,295,391 +0.15(+2.11%)
Oct 17, 2006 7.183 7.347 6.745 6.926 2,201,737 -0.12(-1.66%)
Oct 16, 2006 6.909 7.253 6.815 7.043 1,810,294 +0.06(+0.92%)
Oct 13, 2006 6.804 7.516 6.798 6.979 4,719,231 +0.09(+1.27%)
Oct 12, 2006 8.398 8.398 6.774 6.891 11,478,555 -1.89(-21.54%)
Oct 11, 2006 10.98 11.02 8.520 8.783 5,891,676 -2.20(-20.00%)
Oct 10, 2006 11.15 11.24 10.80 10.98 1,674,505 +0.10(+0.91%)
Oct 09, 2006 10.35 11.00 10.20 10.88 1,869,199 +0.71(+7.01%)
Oct 06, 2006 10.02 10.17 9.659 10.17 855,146 +0.15(+1.52%)
Oct 05, 2006 9.677 10.08 9.426 10.02 774,837 +0.42(+4.38%)
Oct 04, 2006 9.326 9.630 9.250 9.595 703,946 +0.25(+2.69%)
Oct 03, 2006 9.052 9.344 8.836 9.344 578,431 +0.20(+2.24%)
Oct 02, 2006 9.490 9.665 9.075 9.139 1,115,252 -0.22(-2.31%)
Sep 29, 2006 9.110 9.449 9.052 9.356 1,111,998 +0.33(+3.69%)
Sep 28, 2006 8.760 9.099 8.591 9.023 618,328 +0.47(+5.53%)
Sep 27, 2006 8.848 8.993 8.485 8.550 818,159 -0.12(-1.41%)
Sep 26, 2006 8.292 8.701 8.118 8.672 738,878 +0.58(+7.22%)
Sep 25, 2006 8.135 8.170 7.744 8.088 628,431 -0.05(-0.57%)
Sep 22, 2006 9.139 9.139 8.024 8.135 1,424,673 -1.00(-10.99%)
Sep 21, 2006 8.912 9.338 8.853 9.139 1,215,596 +0.29(+3.30%)
Sep 20, 2006 8.030 8.859 8.007 8.848 1,404,810 +0.88(+10.99%)
Sep 19, 2006 7.972 7.995 7.709 7.972 270,893 +0.06(+0.74%)
Sep 18, 2006 7.709 7.995 7.615 7.913 316,955 +0.30(+3.91%)
Sep 15, 2006 8.007 8.141 7.580 7.615 432,881 -0.38(-4.75%)
Sep 14, 2006 8.088 8.123 7.884 7.995 200,002 -0.16(-1.93%)
Sep 13, 2006 8.112 8.193 7.884 8.153 351,887 +0.08(+1.01%)
Sep 12, 2006 7.837 8.164 7.633 8.071 445,553 +0.29(+3.75%)
Sep 11, 2006 7.738 7.913 7.680 7.779 419,696 +0.13(+1.76%)
Sep 08, 2006 7.738 7.977 7.463 7.644 384,250 -0.18(-2.31%)
Sep 07, 2006 7.358 7.942 7.329 7.826 588,020 +0.27(+3.55%)
Sep 06, 2006 7.417 7.767 7.037 7.557 801,550 +0.14(+1.89%)
Sep 05, 2006 6.920 7.534 6.891 7.417 791,447 +0.50(+7.26%)
Sep 01, 2006 6.687 7.066 6.687 6.914 410,449 +0.23(+3.41%)
Aug 31, 2006 6.179 6.696 6.091 6.687 878,092 +0.65(+10.84%)
Aug 30, 2006 5.472 6.161 5.472 6.033 919,873 +1.16(+23.71%)
Aug 29, 2006 4.701 4.952 4.701 4.876 104,453 +0.18(+3.73%)
Aug 28, 2006 4.672 4.765 4.660 4.701 34,418 -0.01(-0.12%)
Aug 25, 2006 4.584 4.719 4.584 4.707 14,897 +0.06(+1.38%)
Aug 24, 2006 4.725 4.742 4.631 4.643 42,979 -0.09(-1.85%)
Aug 23, 2006 4.765 4.835 4.730 4.730 57,363 -0.06(-1.22%)
Aug 22, 2006 4.684 4.806 4.684 4.789 21,404 +0.08(+1.61%)
Aug 21, 2006 4.590 4.713 4.538 4.713 16,267 +0.08(+1.77%)
Aug 18, 2006 4.701 4.701 4.561 4.631 22,431 -0.06(-1.37%)
Aug 17, 2006 4.649 4.736 4.643 4.695 25,171 +0.05(+1.13%)
Aug 16, 2006 4.847 4.847 4.643 4.643 42,637 -0.17(-3.52%)
Aug 15, 2006 4.695 4.830 4.666 4.812 48,973 +0.18(+3.78%)
Aug 14, 2006 4.555 4.678 4.555 4.637 35,103 +0.11(+2.32%)
Aug 11, 2006 4.643 4.643 4.514 4.532 24,829 -0.12(-2.63%)
Aug 10, 2006 4.555 4.678 4.532 4.654 23,459 +0.08(+1.66%)
Aug 09, 2006 4.584 4.631 4.567 4.579 29,623 +0.05(+1.16%)
Aug 08, 2006 4.532 4.631 4.503 4.526 37,500 -0.04(-0.77%)
Aug 07, 2006 4.526 4.584 4.497 4.561 40,753 +0.02(+0.51%)
Aug 04, 2006 4.672 4.672 4.362 4.538 64,726 -0.08(-1.77%)
Aug 03, 2006 4.555 4.654 4.526 4.619 39,384 +0.04(+0.76%)
Aug 02, 2006 4.672 4.719 4.520 4.584 35,274 -0.06(-1.26%)
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.