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, 2008 8.077 8.415 7.896 8.269 321,099 +0.28(+3.51%)
Oct 30, 2008 7.569 8.071 7.493 7.989 346,098 +0.64(+8.66%)
Oct 29, 2008 7.539 7.726 7.288 7.352 523,567 -0.28(-3.67%)
Oct 28, 2008 7.382 7.732 7.242 7.633 398,343 +0.40(+5.57%)
Oct 27, 2008 7.306 7.522 7.113 7.230 229,658 -0.08(-1.04%)
Oct 24, 2008 6.914 7.598 6.587 7.306 355,836 -0.33(-4.28%)
Oct 23, 2008 7.650 7.726 7.382 7.633 431,943 +0.08(+1.08%)
Oct 22, 2008 7.341 7.656 7.306 7.551 357,361 -0.01(-0.15%)
Oct 21, 2008 7.417 7.709 7.352 7.563 311,864 -0.02(-0.23%)
Oct 20, 2008 7.662 7.680 7.446 7.580 301,804 -0.01(-0.15%)
Oct 17, 2008 7.761 8.742 7.212 7.592 0 -0.06(-0.84%)
Oct 16, 2008 6.844 7.662 6.844 7.656 447,191 +0.58(+8.17%)
Oct 15, 2008 7.604 7.767 7.008 7.078 409,117 -0.38(-5.09%)
Oct 14, 2008 8.205 8.205 7.183 7.458 348,014 -0.54(-6.79%)
Oct 13, 2008 6.932 8.334 6.868 8.001 879,299 +1.41(+21.35%)
Oct 10, 2008 5.939 6.599 5.665 6.593 638,502 +0.34(+5.51%)
Oct 09, 2008 6.336 6.506 6.079 6.249 830,922 -0.12(-1.83%)
Oct 08, 2008 6.441 6.821 6.132 6.366 610,109 -0.20(-3.02%)
Oct 07, 2008 7.206 7.306 6.517 6.564 228,583 -0.52(-7.34%)
Oct 06, 2008 7.265 7.347 6.698 7.084 378,757 -0.36(-4.79%)
Oct 03, 2008 7.820 7.913 7.358 7.440 0 -0.23(-3.04%)
Oct 02, 2008 8.018 8.082 7.668 7.674 262,554 -0.41(-5.13%)
Oct 01, 2008 8.176 8.398 7.919 8.088 245,047 -0.12(-1.49%)
Sep 30, 2008 8.982 8.982 8.036 8.211 425,259 -0.61(-6.89%)
Sep 29, 2008 9.064 9.157 8.404 8.818 375,184 -0.36(-3.94%)
Sep 26, 2008 9.175 9.350 8.912 9.180 0 -0.16(-1.75%)
Sep 25, 2008 8.958 9.408 8.900 9.344 381,802 +0.33(+3.63%)
Sep 24, 2008 9.291 9.414 8.830 9.017 467,673 -0.27(-2.95%)
Sep 23, 2008 9.151 9.472 8.947 9.291 740,919 +0.18(+1.99%)
Sep 22, 2008 9.940 10.25 9.023 9.110 511,776 -0.93(-9.25%)
Sep 19, 2008 9.741 10.94 9.399 10.04 0 +0.89(+9.70%)
Sep 18, 2008 8.415 9.256 8.322 9.151 752,993 +0.95(+11.61%)
Sep 17, 2008 8.357 8.701 8.077 8.199 584,746 -0.27(-3.24%)
Sep 16, 2008 8.923 9.116 8.310 8.474 1,133,946 -0.71(-7.70%)
Sep 15, 2008 9.227 9.770 9.099 9.180 274,919 -0.34(-3.62%)
Sep 12, 2008 9.653 9.712 9.396 9.525 0 -0.18(-1.87%)
Sep 11, 2008 9.566 9.823 9.291 9.706 338,666 +0.01(+0.06%)
Sep 10, 2008 9.607 9.770 9.496 9.700 190,771 +0.21(+2.22%)
Sep 09, 2008 9.607 9.881 9.461 9.490 425,222 -0.15(-1.57%)
Sep 08, 2008 9.321 9.770 9.239 9.642 646,772 +0.50(+5.43%)
Sep 05, 2008 8.923 9.157 8.777 9.145 0 +0.16(+1.82%)
Sep 04, 2008 8.783 9.052 8.719 8.982 696,227 +0.18(+2.06%)
Sep 03, 2008 8.993 9.180 8.678 8.801 477,591 -0.23(-2.52%)
Sep 02, 2008 9.215 9.315 8.807 9.029 398,828 +0.02(+0.26%)
Aug 29, 2008 9.081 9.198 8.906 9.005 0 -0.14(-1.53%)
Aug 28, 2008 8.993 9.224 8.958 9.145 203,038 +0.22(+2.49%)
Aug 27, 2008 8.596 8.935 8.596 8.923 351,800 +0.26(+2.96%)
Aug 26, 2008 8.608 8.690 8.450 8.666 634,608 +0.06(+0.68%)
Aug 25, 2008 8.719 8.801 8.468 8.608 501,969 -0.15(-1.73%)
Aug 22, 2008 8.923 8.923 8.614 8.760 0 +0.12(+1.42%)
Aug 21, 2008 8.760 8.855 8.631 8.637 296,898 -0.17(-1.92%)
Aug 20, 2008 8.964 8.964 8.760 8.807 231,327 -0.08(-0.85%)
Aug 19, 2008 9.081 9.151 8.807 8.883 303,520 -0.25(-2.75%)
Aug 18, 2008 9.502 9.624 9.069 9.134 345,373 -0.32(-3.34%)
Aug 15, 2008 9.630 9.893 9.321 9.449 0 -0.01(-0.12%)
Aug 14, 2008 9.478 9.869 9.391 9.461 196,844 -0.11(-1.16%)
Aug 13, 2008 9.589 9.840 9.461 9.572 215,668 -0.05(-0.49%)
Aug 12, 2008 10.94 10.94 9.583 9.618 313,585 -0.58(-5.67%)
Aug 11, 2008 9.782 10.37 9.782 10.20 316,334 +0.36(+3.62%)
Aug 08, 2008 9.537 10.15 8.386 9.840 1,496,251 +0.27(+2.81%)
Aug 07, 2008 9.887 10.14 9.373 9.572 454,774 -0.48(-4.82%)
Aug 06, 2008 10.04 10.17 9.788 10.06 254,025 +0.02(+0.18%)
Aug 05, 2008 9.671 10.05 9.659 10.04 294,842 +0.36(+3.68%)
Aug 04, 2008 9.759 10.05 9.531 9.683 250,211 -0.08(-0.78%)
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.