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, 2019 19.13 19.25 18.38 18.69 57,124 -0.41(-2.17%)
Oct 30, 2019 20.64 20.64 18.84 19.10 117,828 -2.31(-10.81%)
Oct 29, 2019 21.06 21.43 20.90 21.42 38,345 +0.19(+0.90%)
Oct 28, 2019 21.59 21.59 21.17 21.23 93,068 -0.29(-1.32%)
Oct 25, 2019 21.02 21.59 20.92 21.51 41,799 +0.45(+2.13%)
Oct 24, 2019 21.12 21.20 20.73 21.06 37,311 +0.04(+0.21%)
Oct 23, 2019 20.68 21.15 20.47 21.02 81,848 +0.35(+1.71%)
Oct 22, 2019 20.55 20.73 20.25 20.67 21,624 +0.15(+0.72%)
Oct 21, 2019 19.93 20.68 19.80 20.52 88,682 +0.79(+4.03%)
Oct 18, 2019 19.80 19.98 19.62 19.73 36,820 -0.23(-1.17%)
Oct 17, 2019 19.79 20.04 19.63 19.96 63,293 +0.30(+1.54%)
Oct 16, 2019 19.42 19.71 19.35 19.66 34,795 +0.22(+1.11%)
Oct 15, 2019 19.17 19.47 19.05 19.44 38,575 +0.36(+1.90%)
Oct 14, 2019 19.43 19.43 18.94 19.08 32,700 -0.40(-2.04%)
Oct 11, 2019 19.45 19.92 19.37 19.48 52,451 +0.32(+1.67%)
Oct 10, 2019 19.09 19.31 19.07 19.16 30,832 +0.05(+0.27%)
Oct 09, 2019 19.21 19.23 18.98 19.10 24,729 +0.10(+0.55%)
Oct 08, 2019 18.94 19.08 18.66 19.00 68,732 -0.07(-0.36%)
Oct 07, 2019 19.18 19.48 19.07 19.07 42,669 -0.23(-1.21%)
Oct 04, 2019 19.13 19.35 18.99 19.30 38,441 +0.14(+0.72%)
Oct 03, 2019 19.00 19.30 18.95 19.16 34,546 +0.03(+0.18%)
Oct 02, 2019 18.81 19.23 18.72 19.13 54,554 +0.09(+0.45%)
Oct 01, 2019 19.03 19.62 18.78 19.04 45,607 +0.03(+0.18%)
Sep 30, 2019 19.04 19.17 18.97 19.01 48,872 +0.05(+0.27%)
Sep 27, 2019 18.93 19.21 18.85 18.96 41,335 +0.07(+0.37%)
Sep 26, 2019 18.91 19.00 18.48 18.89 37,956 -0.05(-0.27%)
Sep 25, 2019 18.42 19.08 18.27 18.94 37,357 +0.50(+2.72%)
Sep 24, 2019 18.70 18.85 18.37 18.44 67,391 -0.31(-1.66%)
Sep 23, 2019 18.64 18.95 18.64 18.75 46,302 -0.09(-0.50%)
Sep 20, 2019 19.09 19.31 18.75 18.84 90,429 -0.19(-1.00%)
Sep 19, 2019 19.29 19.58 19.01 19.04 59,304 -0.22(-1.12%)
Sep 18, 2019 19.63 19.73 19.14 19.25 93,569 -0.44(-2.24%)
Sep 17, 2019 19.81 19.82 19.43 19.69 44,933 -0.27(-1.34%)
Sep 16, 2019 19.70 20.22 19.70 19.96 40,237 +0.15(+0.74%)
Sep 13, 2019 19.94 20.18 19.71 19.81 42,262 -0.03(-0.13%)
Sep 12, 2019 19.86 19.95 19.54 19.84 84,144 -0.13(-0.65%)
Sep 11, 2019 19.27 20.11 18.80 19.97 52,201 +0.81(+4.24%)
Sep 10, 2019 18.17 19.32 18.03 19.16 77,880 +0.98(+5.37%)
Sep 09, 2019 17.56 18.40 17.56 18.18 54,991 +0.67(+3.85%)
Sep 06, 2019 17.24 17.78 17.15 17.51 54,882 +0.31(+1.81%)
Sep 05, 2019 17.03 17.44 16.88 17.20 85,784 +0.40(+2.37%)
Sep 04, 2019 17.22 17.22 16.56 16.80 58,379 -0.13(-0.77%)
Sep 03, 2019 17.16 17.34 16.83 16.93 68,457 -0.41(-2.34%)
Aug 30, 2019 17.35 17.60 17.13 17.33 83,019 +0.08(+0.45%)
Aug 29, 2019 17.20 17.50 17.16 17.26 48,175 +0.26(+1.52%)
Aug 28, 2019 16.66 17.01 16.66 17.00 34,614 +0.35(+2.07%)
Aug 27, 2019 17.01 17.04 16.60 16.65 42,291 -0.24(-1.43%)
Aug 26, 2019 16.96 17.13 16.60 16.89 46,007 +0.09(+0.51%)
Aug 23, 2019 17.56 17.82 16.77 16.81 72,598 -0.84(-4.75%)
Aug 22, 2019 18.57 18.57 17.62 17.64 110,622 -0.69(-3.77%)
Aug 21, 2019 18.18 18.44 18.05 18.34 111,134 +0.35(+1.97%)
Aug 20, 2019 18.09 18.15 17.93 17.98 203,905 -0.07(-0.38%)
Aug 19, 2019 18.13 18.17 17.97 18.05 27,502 +0.19(+1.06%)
Aug 16, 2019 17.47 18.15 17.47 17.86 193,016 +0.49(+2.83%)
Aug 15, 2019 17.39 17.45 17.08 17.37 38,106 +0.06(+0.35%)
Aug 14, 2019 17.51 17.74 17.25 17.31 203,890 -0.57(-3.19%)
Aug 13, 2019 17.68 18.09 17.61 17.88 42,772 +0.18(+1.03%)
Aug 12, 2019 17.61 17.77 17.39 17.70 35,136 -0.02(-0.10%)
Aug 09, 2019 17.99 18.15 17.65 17.71 45,272 -0.29(-1.63%)
Aug 08, 2019 17.53 18.14 17.53 18.01 39,045 +0.52(+3.00%)
Aug 07, 2019 16.98 17.53 16.89 17.48 62,687 +0.25(+1.44%)
Aug 06, 2019 17.17 17.47 16.97 17.23 52,947 +0.03(+0.20%)
Aug 05, 2019 17.33 17.36 16.87 17.20 68,161 -0.18(-1.04%)
Aug 02, 2019 18.02 18.03 17.20 17.38 71,036 -0.80(-4.39%)
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.