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 (%)
Jun 30, 2020 18.78 19.19 18.78 19.04 97,381 +0.07(+0.39%)
Jun 29, 2020 17.62 19.05 17.62 18.97 84,239 +1.59(+9.12%)
Jun 26, 2020 18.18 18.28 17.38 17.38 211,616 -0.86(-4.73%)
Jun 25, 2020 18.23 18.34 17.93 18.25 55,941 -0.05(-0.25%)
Jun 24, 2020 18.28 18.54 18.11 18.29 54,178 -0.28(-1.50%)
Jun 23, 2020 18.95 18.97 18.52 18.57 110,451 -0.18(-0.94%)
Jun 22, 2020 18.31 18.92 18.23 18.75 48,408 +0.31(+1.66%)
Jun 19, 2020 19.17 19.17 18.38 18.44 101,278 -0.46(-2.45%)
Jun 18, 2020 19.27 19.33 18.88 18.90 63,771 -0.52(-2.67%)
Jun 17, 2020 19.54 20.18 19.00 19.42 115,962 -0.04(-0.19%)
Jun 16, 2020 19.68 19.91 18.96 19.46 140,123 +0.40(+2.09%)
Jun 15, 2020 18.08 19.26 17.92 19.06 117,642 +0.35(+1.88%)
Jun 12, 2020 19.34 19.34 18.51 18.71 89,521 +0.06(+0.30%)
Jun 11, 2020 19.54 19.66 18.61 18.65 90,830 -1.40(-6.98%)
Jun 10, 2020 20.17 20.50 19.88 20.05 44,589 -0.22(-1.10%)
Jun 09, 2020 19.92 20.48 19.75 20.28 91,717 +0.09(+0.46%)
Jun 08, 2020 20.07 20.53 19.92 20.18 133,219 +0.13(+0.65%)
Jun 05, 2020 20.46 20.62 19.92 20.05 99,768 +0.28(+1.41%)
Jun 04, 2020 19.56 19.98 19.48 19.78 63,600 -0.06(-0.28%)
Jun 03, 2020 19.99 20.30 19.75 19.83 74,346 +0.18(+0.90%)
Jun 02, 2020 19.33 19.87 19.21 19.66 172,228 +0.57(+2.96%)
Jun 01, 2020 19.53 19.58 19.09 19.09 82,076 -0.37(-1.91%)
May 29, 2020 18.88 19.54 18.76 19.46 66,871 +0.33(+1.75%)
May 28, 2020 19.29 19.86 19.12 19.13 103,372 +0.05(+0.24%)
May 27, 2020 18.67 19.13 18.46 19.08 138,808 +0.70(+3.78%)
May 26, 2020 18.32 18.65 18.31 18.39 79,047 +0.42(+2.32%)
May 22, 2020 18.22 18.22 17.89 17.97 58,566 -0.10(-0.56%)
May 21, 2020 18.29 18.56 17.95 18.07 81,223 -0.37(-2.01%)
May 20, 2020 17.95 18.59 17.88 18.44 128,718 +0.85(+4.85%)
May 19, 2020 17.73 18.19 17.55 17.59 145,233 -0.35(-1.96%)
May 18, 2020 17.62 18.25 17.62 17.94 90,105 +1.08(+6.44%)
May 15, 2020 16.48 17.21 16.45 16.86 108,720 +0.35(+2.13%)
May 14, 2020 16.23 16.52 15.72 16.50 66,483 -0.18(-1.06%)
May 13, 2020 17.14 17.25 16.48 16.68 60,356 -0.73(-4.21%)
May 12, 2020 18.18 18.18 17.41 17.41 152,320 -0.73(-4.04%)
May 11, 2020 18.32 18.50 17.78 18.14 66,422 -0.42(-2.25%)
May 08, 2020 18.64 18.77 18.41 18.56 57,703 +0.25(+1.37%)
May 07, 2020 18.60 18.68 18.20 18.31 54,887 +0.00(+0.00%)
May 06, 2020 18.12 18.58 17.72 18.31 63,720 +0.05(+0.25%)
May 05, 2020 18.35 18.73 18.16 18.27 53,069 +0.17(+0.92%)
May 04, 2020 17.73 18.10 17.43 18.10 66,160 -0.08(-0.46%)
May 01, 2020 17.75 18.19 17.60 18.18 68,757 -0.10(-0.55%)
Apr 30, 2020 18.09 18.61 18.04 18.28 47,701 -0.39(-2.07%)
Apr 29, 2020 17.15 19.32 16.87 18.67 144,723 -0.39(-2.03%)
Apr 28, 2020 18.41 19.21 18.41 19.06 62,061 +1.05(+5.83%)
Apr 27, 2020 17.26 18.13 17.26 18.01 140,034 +0.77(+4.49%)
Apr 24, 2020 17.00 17.37 16.65 17.23 103,408 +0.41(+2.41%)
Apr 23, 2020 16.25 17.02 16.25 16.83 54,627 +0.52(+3.22%)
Apr 22, 2020 16.42 16.60 16.21 16.30 41,951 +0.35(+2.19%)
Apr 21, 2020 16.35 16.49 15.82 15.95 81,318 -0.72(-4.31%)
Apr 20, 2020 17.22 17.29 16.32 16.67 59,765 -1.10(-6.17%)
Apr 17, 2020 17.39 18.08 16.68 17.77 76,143 +0.61(+3.54%)
Apr 16, 2020 16.71 17.20 16.13 17.16 113,785 +0.50(+2.98%)
Apr 15, 2020 16.48 16.83 15.87 16.66 89,433 -0.04(-0.22%)
Apr 14, 2020 16.58 16.73 16.22 16.70 69,596 +0.37(+2.25%)
Apr 13, 2020 15.73 16.39 15.53 16.33 53,575 +0.37(+2.31%)
Apr 09, 2020 15.70 16.02 15.11 15.96 112,532 +0.68(+4.46%)
Apr 08, 2020 15.74 15.74 15.05 15.28 67,293 -0.19(-1.25%)
Apr 07, 2020 16.04 16.12 15.37 15.48 88,334 -0.08(-0.53%)
Apr 06, 2020 14.92 15.66 14.82 15.56 92,926 +0.85(+5.76%)
Apr 03, 2020 14.59 14.72 14.13 14.71 57,569 +0.15(+1.01%)
Apr 02, 2020 14.87 15.06 14.06 14.56 85,062 -0.25(-1.68%)
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.