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 (%)
Oct 31, 2005 4.129 4.205 4.088 4.176 66,267 +0.08(+1.85%)
Oct 28, 2005 4.170 4.199 4.100 4.100 14,726 -0.01(-0.28%)
Oct 27, 2005 4.117 4.146 4.065 4.111 9,931 -0.03(-0.71%)
Oct 26, 2005 4.170 4.193 4.094 4.141 9,417 +0.00(+0.00%)
Oct 25, 2005 4.181 4.181 4.094 4.141 17,637 -0.04(-0.98%)
Oct 24, 2005 4.176 4.216 4.146 4.181 13,698 +0.06(+1.42%)
Oct 21, 2005 4.030 4.146 4.030 4.123 34,075 +0.08(+1.88%)
Oct 20, 2005 4.176 4.176 4.047 4.047 10,445 -0.16(-3.75%)
Oct 19, 2005 4.135 4.205 4.070 4.205 19,349 +0.02(+0.56%)
Oct 18, 2005 4.263 4.292 4.181 4.181 27,055 -0.06(-1.38%)
Oct 17, 2005 4.193 4.246 4.152 4.240 18,150 +0.01(+0.28%)
Oct 14, 2005 4.146 4.228 4.100 4.228 9,931 +0.10(+2.40%)
Oct 13, 2005 4.059 4.160 4.035 4.129 14,726 +0.03(+0.71%)
Oct 12, 2005 4.076 4.141 4.059 4.100 16,267 -0.01(-0.28%)
Oct 11, 2005 4.117 4.146 4.059 4.111 45,377 +0.00(+0.00%)
Oct 10, 2005 4.030 4.147 4.030 4.111 40,240 +0.05(+1.29%)
Oct 07, 2005 4.076 4.146 4.059 4.059 21,061 +0.04(+1.02%)
Oct 06, 2005 4.070 4.070 3.983 4.018 34,931 -0.11(-2.55%)
Oct 05, 2005 4.257 4.257 4.088 4.123 35,103 -0.17(-3.95%)
Oct 04, 2005 4.123 4.292 4.123 4.292 47,603 +0.18(+4.40%)
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.