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, 2018 29.33 30.03 29.28 29.95 233,382 +0.62(+2.10%)
Jul 30, 2018 30.53 30.68 28.59 29.33 344,570 -1.21(-3.95%)
Jul 27, 2018 30.71 30.92 30.48 30.53 198,170 -0.25(-0.83%)
Jul 26, 2018 30.70 30.87 30.43 30.79 187,646 +0.13(+0.41%)
Jul 25, 2018 30.80 31.00 30.41 30.66 111,793 -0.03(-0.09%)
Jul 24, 2018 30.96 31.55 30.03 30.69 317,000 -0.12(-0.39%)
Jul 23, 2018 29.78 30.84 29.61 30.81 231,614 +1.10(+3.70%)
Jul 20, 2018 29.33 30.07 29.08 29.71 234,935 +0.47(+1.60%)
Jul 19, 2018 28.69 29.89 28.57 29.24 231,445 +0.45(+1.56%)
Jul 18, 2018 28.33 29.08 28.29 28.79 294,337 +0.54(+1.92%)
Jul 17, 2018 27.15 28.32 27.00 28.25 172,790 +1.14(+4.20%)
Jul 16, 2018 26.66 27.56 26.66 27.11 143,136 +0.56(+2.09%)
Jul 13, 2018 25.76 26.85 25.76 26.56 144,238 +0.82(+3.17%)
Jul 12, 2018 25.14 25.86 25.01 25.74 138,405 +0.72(+2.89%)
Jul 11, 2018 24.01 25.10 23.83 25.02 218,657 +0.91(+3.78%)
Jul 10, 2018 24.13 24.22 23.71 24.11 106,702 +0.05(+0.22%)
Jul 09, 2018 23.83 24.34 23.73 24.05 168,576 +0.31(+1.30%)
Jul 06, 2018 23.85 24.06 23.50 23.74 92,807 -0.07(-0.28%)
Jul 05, 2018 24.01 24.11 23.60 23.81 93,970 -0.12(-0.50%)
Jul 03, 2018 23.93 23.93 23.93 0 +0.42(+1.79%)
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.