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 (%)
Mar 30, 2012 9.869 10.04 9.776 9.846 80,189 +0.07(+0.72%)
Mar 29, 2012 9.659 9.805 9.502 9.776 42,473 +0.02(+0.24%)
Mar 28, 2012 9.893 9.893 9.671 9.753 63,553 -0.13(-1.30%)
Mar 27, 2012 10.02 10.09 9.823 9.881 57,796 -0.18(-1.74%)
Mar 26, 2012 10.00 10.06 9.916 10.06 44,426 +0.14(+1.41%)
Mar 23, 2012 9.893 9.922 9.723 9.916 44,295 +0.05(+0.53%)
Mar 22, 2012 9.940 10.03 9.753 9.864 31,663 -0.22(-2.20%)
Mar 21, 2012 10.17 10.26 10.04 10.09 39,806 -0.02(-0.17%)
Mar 20, 2012 10.11 10.22 9.899 10.10 58,689 -0.05(-0.46%)
Mar 19, 2012 9.893 10.28 9.845 10.15 70,045 +0.27(+2.72%)
Mar 16, 2012 10.09 10.09 9.712 9.881 169,493 -0.17(-1.68%)
Mar 15, 2012 9.998 10.07 9.794 10.05 78,401 -0.02(-0.17%)
Mar 14, 2012 10.56 10.61 10.03 10.07 240,090 -0.53(-4.96%)
Mar 13, 2012 10.46 10.60 10.35 10.59 130,653 +0.20(+1.97%)
Mar 12, 2012 10.56 10.56 10.35 10.39 56,949 -0.23(-2.15%)
Mar 09, 2012 10.43 10.62 10.42 10.62 68,868 +0.16(+1.51%)
Mar 08, 2012 10.55 10.55 10.31 10.46 34,663 +0.04(+0.39%)
Mar 07, 2012 10.32 10.48 10.23 10.42 69,401 +0.14(+1.36%)
Mar 06, 2012 10.40 10.49 10.22 10.28 40,229 -0.23(-2.17%)
Mar 05, 2012 10.41 10.71 10.32 10.51 163,839 +0.10(+0.95%)
Mar 02, 2012 10.88 11.00 10.38 10.41 215,581 -0.53(-4.86%)
Mar 01, 2012 11.39 11.55 10.93 10.94 129,828 -0.33(-2.95%)
Feb 29, 2012 11.52 11.56 11.26 11.27 125,593 -0.35(-3.02%)
Feb 28, 2012 11.62 11.81 11.46 11.62 139,936 +0.00(+0.00%)
Feb 27, 2012 11.88 11.90 11.52 11.62 68,067 -0.39(-3.21%)
Feb 24, 2012 12.01 12.15 11.98 12.01 21,318 +0.01(+0.05%)
Feb 23, 2012 11.64 12.03 11.48 12.00 36,086 +0.34(+2.91%)
Feb 22, 2012 11.67 11.81 11.59 11.66 28,414 -0.07(-0.60%)
Feb 21, 2012 11.86 11.97 11.67 11.73 51,832 -0.21(-1.76%)
Feb 17, 2012 11.93 12.08 11.90 11.94 35,127 +0.05(+0.39%)
Feb 16, 2012 11.74 11.91 11.74 11.90 44,623 +0.18(+1.49%)
Feb 15, 2012 12.08 12.10 11.65 11.72 75,144 -0.27(-2.29%)
Feb 14, 2012 12.00 12.11 11.87 12.00 47,341 -0.02(-0.15%)
Feb 13, 2012 12.02 12.22 11.91 12.01 77,942 +0.15(+1.23%)
Feb 10, 2012 11.74 12.01 11.66 11.87 64,141 +0.08(+0.69%)
Feb 09, 2012 11.74 11.87 11.60 11.79 40,413 +0.12(+1.00%)
Feb 08, 2012 11.51 11.68 11.50 11.67 41,099 +0.16(+1.37%)
Feb 07, 2012 11.53 11.59 11.39 11.51 63,425 -0.06(-0.50%)
Feb 06, 2012 11.44 11.60 11.44 11.57 56,057 -0.02(-0.20%)
Feb 03, 2012 11.27 11.68 11.23 11.59 68,031 +0.47(+4.25%)
Feb 02, 2012 10.79 11.13 10.73 11.12 32,621 +0.29(+2.70%)
Feb 01, 2012 10.38 10.92 10.28 10.83 73,322 +0.54(+5.28%)
Jan 31, 2012 10.53 10.53 10.27 10.28 22,866 -0.19(-1.84%)
Jan 30, 2012 10.47 10.58 10.27 10.48 28,623 -0.04(-0.33%)
Jan 27, 2012 10.44 10.66 10.44 10.51 42,142 +0.04(+0.34%)
Jan 26, 2012 10.41 10.49 10.32 10.48 23,806 +0.12(+1.18%)
Jan 25, 2012 10.28 10.45 10.20 10.35 35,147 +0.10(+0.97%)
Jan 24, 2012 9.934 10.27 9.916 10.25 62,868 +0.24(+2.39%)
Jan 23, 2012 10.10 10.10 9.801 10.02 48,952 -0.09(-0.87%)
Jan 20, 2012 10.01 10.10 9.916 10.10 27,954 +0.10(+0.99%)
Jan 19, 2012 9.834 10.03 9.829 10.00 34,159 +0.18(+1.78%)
Jan 18, 2012 9.613 9.852 9.531 9.829 40,930 +0.24(+2.50%)
Jan 17, 2012 9.764 9.764 9.537 9.589 93,730 +0.05(+0.55%)
Jan 13, 2012 9.548 9.706 9.502 9.537 50,615 -0.14(-1.45%)
Jan 12, 2012 9.712 9.764 9.613 9.677 24,813 -0.04(-0.42%)
Jan 11, 2012 9.700 9.781 9.700 9.718 29,669 -0.03(-0.30%)
Jan 10, 2012 9.735 9.761 9.681 9.747 34,878 +0.12(+1.27%)
Jan 09, 2012 9.811 9.811 9.513 9.624 44,764 -0.11(-1.08%)
Jan 06, 2012 9.945 9.945 9.659 9.729 64,469 -0.20(-2.00%)
Jan 05, 2012 9.706 9.963 9.649 9.928 45,336 +0.20(+2.04%)
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.