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 (%)
Jul 31, 2020 20.60 20.84 20.36 20.78 61,155 +0.06(+0.27%)
Jul 30, 2020 21.06 21.13 20.03 20.72 117,628 -0.58(-2.74%)
Jul 29, 2020 19.27 21.92 19.24 21.31 209,285 +2.60(+13.88%)
Jul 28, 2020 17.94 19.15 17.94 18.71 97,376 +0.61(+3.38%)
Jul 27, 2020 17.89 18.13 17.69 18.10 271,818 +0.12(+0.67%)
Jul 24, 2020 17.72 18.22 17.72 17.98 74,960 +0.23(+1.31%)
Jul 23, 2020 17.61 17.85 17.47 17.75 59,598 +0.07(+0.42%)
Jul 22, 2020 17.65 17.98 17.57 17.67 60,381 -0.16(-0.88%)
Jul 21, 2020 18.06 18.17 17.70 17.83 57,182 -0.06(-0.36%)
Jul 20, 2020 17.94 17.96 17.74 17.89 27,337 -0.18(-0.98%)
Jul 17, 2020 17.92 18.41 17.92 18.07 60,831 +0.10(+0.57%)
Jul 16, 2020 18.14 18.36 17.84 17.97 54,897 -0.40(-2.17%)
Jul 15, 2020 18.16 18.52 18.01 18.37 81,913 +0.57(+3.23%)
Jul 14, 2020 17.59 17.91 17.53 17.79 39,778 +0.10(+0.58%)
Jul 13, 2020 17.88 18.02 17.50 17.69 82,530 +0.01(+0.05%)
Jul 10, 2020 17.38 17.72 17.38 17.68 51,987 +0.23(+1.33%)
Jul 09, 2020 17.86 17.87 17.32 17.45 51,126 -0.46(-2.59%)
Jul 08, 2020 18.23 18.28 17.62 17.91 81,407 -0.19(-1.02%)
Jul 07, 2020 18.63 18.75 18.05 18.10 61,835 -0.75(-3.98%)
Jul 06, 2020 18.99 18.99 18.57 18.85 57,816 +0.22(+1.19%)
Jul 02, 2020 18.94 19.06 18.54 18.63 53,065 +0.06(+0.35%)
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.