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 29, 2018 23.29 23.77 22.96 22.99 245,450 -0.29(-1.27%)
Jun 28, 2018 22.95 23.35 22.95 23.28 85,931 +0.31(+1.34%)
Jun 27, 2018 22.98 23.65 22.95 22.97 99,822 +0.00(+0.00%)
Jun 26, 2018 22.71 23.06 22.47 22.97 101,452 +0.28(+1.24%)
Jun 25, 2018 22.86 22.95 22.41 22.69 135,317 -0.28(-1.22%)
Jun 22, 2018 23.45 23.46 22.76 22.97 332,021 -0.23(-1.01%)
Jun 21, 2018 22.98 23.31 22.73 23.21 206,026 +0.29(+1.25%)
Jun 20, 2018 23.11 23.11 22.52 22.92 199,587 -0.13(-0.56%)
Jun 19, 2018 24.21 24.24 22.01 23.05 464,245 -2.58(-10.08%)
Jun 18, 2018 24.73 26.06 24.65 25.64 149,300 +1.03(+4.21%)
Jun 15, 2018 24.73 24.16 24.60 190,322 +0.44(+1.83%)
Jun 14, 2018 23.99 24.32 23.99 24.16 115,693 +0.20(+0.84%)
Jun 13, 2018 23.90 24.39 23.83 23.96 110,414 +0.18(+0.74%)
Jun 12, 2018 23.80 24.43 23.75 23.78 151,920 +0.17(+0.72%)
Jun 11, 2018 22.70 23.71 22.70 23.61 133,078 +1.00(+4.43%)
Jun 08, 2018 22.56 23.04 22.56 22.61 125,583 +0.12(+0.55%)
Jun 07, 2018 22.29 23.05 22.24 22.49 112,411 +0.25(+1.11%)
Jun 06, 2018 21.92 22.24 132,852 +0.18(+0.80%)
Jun 05, 2018 21.77 22.08 21.62 22.06 111,634 +0.33(+1.50%)
Jun 04, 2018 21.74 22.13 21.50 21.74 137,516 +0.05(+0.24%)
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.