Systemax Inc (NY: SYX )

23.94 USD +0.49 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.66 24.64 23.66 23.94 83,020 +0.49(+2.09%)
Sep 29, 2020 23.47 23.64 23.09 23.45 66,897 +0.10(+0.43%)
Sep 28, 2020 22.56 23.46 22.56 23.35 77,920 +1.07(+4.80%)
Sep 25, 2020 22.08 22.56 22.08 22.28 46,000 +0.07(+0.32%)
Sep 24, 2020 21.55 22.34 21.46 22.21 66,560 +0.60(+2.78%)
Sep 23, 2020 21.65 22.06 21.58 21.61 67,226 -0.14(-0.64%)
Sep 22, 2020 22.00 22.10 21.60 21.75 131,195 -0.11(-0.50%)
Sep 21, 2020 21.88 22.01 21.57 21.86 70,408 -0.44(-1.97%)
Sep 18, 2020 22.16 22.40 21.56 22.30 213,700 +0.33(+1.50%)
Sep 17, 2020 22.03 22.35 21.92 21.97 27,688 -0.37(-1.66%)
Sep 16, 2020 22.11 22.44 22.06 22.34 41,580 +0.40(+1.82%)
Sep 15, 2020 22.24 22.35 21.88 21.94 61,062 -0.11(-0.50%)
Sep 14, 2020 21.60 22.12 21.60 22.05 40,036 +0.43(+1.99%)
Sep 11, 2020 21.49 21.77 21.33 21.62 51,200 +0.28(+1.31%)
Sep 10, 2020 21.53 21.66 21.21 21.34 61,790 -0.15(-0.70%)
Sep 09, 2020 21.53 21.78 21.24 21.49 39,244 +0.12(+0.56%)
Sep 08, 2020 21.68 21.68 21.19 21.37 48,156 -0.54(-2.46%)
Sep 04, 2020 22.57 22.57 21.86 21.91 49,800 -0.34(-1.53%)
Sep 03, 2020 22.91 22.91 22.04 22.25 44,443 -0.71(-3.09%)
Sep 02, 2020 22.63 23.04 22.57 22.96 43,590 +0.36(+1.59%)
Sep 01, 2020 22.11 22.68 22.11 22.60 49,535 +0.41(+1.85%)
Aug 31, 2020 21.95 22.45 21.45 22.19 64,048 +0.14(+0.63%)
Aug 28, 2020 21.94 22.25 21.66 22.05 88,600 +0.26(+1.19%)
Aug 27, 2020 22.10 22.19 21.76 21.79 66,377 -0.17(-0.77%)
Aug 26, 2020 22.01 22.10 21.72 21.96 54,226 +0.01(+0.05%)
Aug 25, 2020 22.16 22.37 21.78 21.95 48,227 -0.24(-1.08%)
Aug 24, 2020 22.53 22.53 22.08 22.19 42,961 -0.10(-0.45%)
Aug 21, 2020 22.51 22.51 22.14 22.29 44,400 -0.38(-1.68%)
Aug 20, 2020 22.30 22.70 22.26 22.67 42,310 +0.17(+0.76%)
Aug 19, 2020 22.84 22.84 22.47 22.50 41,732 -0.24(-1.06%)
Aug 18, 2020 23.14 23.14 22.67 22.74 105,398 -0.38(-1.64%)
Aug 17, 2020 22.77 23.19 22.67 23.12 49,516 +0.45(+1.99%)
Aug 14, 2020 22.79 23.06 22.47 22.67 72,900 -0.28(-1.22%)
Aug 13, 2020 23.17 23.38 22.92 22.95 44,857 -0.34(-1.46%)
Aug 12, 2020 23.57 23.80 23.17 23.29 87,452 +0.10(+0.43%)
Aug 11, 2020 23.22 23.51 23.05 23.19 206,538 -0.03(-0.13%)
Aug 10, 2020 23.62 23.68 23.17 23.22 54,500 -0.22(-0.94%)
Aug 07, 2020 23.11 23.53 23.05 23.44 48,900 +0.20(+0.86%)
Aug 06, 2020 23.29 23.49 23.18 23.24 81,355 +0.00(+0.00%)
Aug 05, 2020 22.90 23.46 22.45 23.24 82,265 +0.54(+2.38%)
Aug 04, 2020 22.92 23.09 22.46 22.70 45,315 -0.34(-1.48%)
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.