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 (%)
Nov 30, 2015 5.981 5.981 5.759 5.789 39,892 -0.18(-3.01%)
Nov 27, 2015 5.957 5.981 5.951 5.969 3,183 +0.01(+0.20%)
Nov 25, 2015 5.777 5.957 5.957 5.957 25,389 +0.19(+3.32%)
Nov 24, 2015 5.676 5.777 5.676 5.765 31,061 +0.04(+0.63%)
Nov 23, 2015 5.652 5.771 5.412 5.729 32,893 +0.05(+0.95%)
Nov 20, 2015 5.664 5.738 5.592 5.676 27,216 +0.17(+3.16%)
Nov 19, 2015 5.628 5.747 5.490 5.502 16,335 -0.23(-4.07%)
Nov 18, 2015 5.496 5.813 5.496 5.735 55,817 +0.35(+6.56%)
Nov 17, 2015 5.526 5.604 5.310 5.382 31,235 -0.11(-1.96%)
Nov 16, 2015 5.634 5.634 5.334 5.490 34,457 +0.16(+3.03%)
Nov 13, 2015 5.316 5.376 5.273 5.328 31,402 +0.01(+0.23%)
Nov 12, 2015 5.310 5.448 5.283 5.316 25,113 -0.05(-0.89%)
Nov 11, 2015 5.454 5.454 5.316 5.364 13,681 -0.06(-1.10%)
Nov 10, 2015 5.316 5.562 5.316 5.424 25,014 +0.01(+0.11%)
Nov 09, 2015 5.472 5.604 5.292 5.418 29,047 -0.14(-2.48%)
Nov 06, 2015 5.472 5.634 5.466 5.556 29,511 -0.01(-0.22%)
Nov 05, 2015 5.334 5.610 5.334 5.568 46,081 +0.13(+2.42%)
Nov 04, 2015 5.029 5.532 4.807 5.436 54,970 -0.35(-6.10%)
Nov 03, 2015 5.747 5.879 5.711 5.789 31,247 +0.03(+0.52%)
Nov 02, 2015 5.574 5.777 5.544 5.759 29,000 +0.21(+3.78%)
Oct 30, 2015 5.729 5.795 5.541 5.550 13,778 -0.17(-2.93%)
Oct 29, 2015 5.807 5.909 5.699 5.717 12,280 -0.14(-2.45%)
Oct 28, 2015 5.532 5.891 5.448 5.861 29,611 +0.57(+10.87%)
Oct 27, 2015 5.532 5.622 5.262 5.286 41,202 -0.22(-4.02%)
Oct 26, 2015 5.616 5.687 5.466 5.508 17,859 -0.12(-2.13%)
Oct 23, 2015 5.580 5.711 5.442 5.628 37,410 +0.07(+1.29%)
Oct 22, 2015 5.394 5.677 5.394 5.556 24,806 -0.03(-0.54%)
Oct 21, 2015 5.879 5.951 5.544 5.586 25,756 -0.16(-2.81%)
Oct 20, 2015 5.610 5.789 5.472 5.747 37,407 +0.08(+1.37%)
Oct 19, 2015 5.646 5.783 5.568 5.670 50,855 -0.05(-0.94%)
Oct 16, 2015 5.777 5.795 5.520 5.723 29,924 -0.05(-0.93%)
Oct 15, 2015 5.544 5.789 5.448 5.777 20,925 +0.23(+4.10%)
Oct 14, 2015 5.723 5.753 5.478 5.550 20,274 -0.03(-0.54%)
Oct 13, 2015 5.777 5.777 5.484 5.580 41,437 -0.19(-3.22%)
Oct 12, 2015 5.538 5.830 5.508 5.765 49,719 +0.11(+1.90%)
Oct 09, 2015 5.598 5.717 5.478 5.658 25,668 +0.05(+0.85%)
Oct 08, 2015 5.232 5.622 5.023 5.610 41,075 +0.34(+6.48%)
Oct 07, 2015 4.634 5.286 4.634 5.268 41,502 +0.61(+13.11%)
Oct 06, 2015 4.771 4.771 4.550 4.658 38,827 -0.08(-1.64%)
Oct 05, 2015 4.538 4.760 4.532 4.736 59,766 +0.20(+4.35%)
Oct 02, 2015 4.388 4.610 4.388 4.538 50,474 +0.13(+2.99%)
Oct 01, 2015 4.460 4.460 4.334 4.406 28,375 -0.08(-1.74%)
Sep 30, 2015 4.448 4.535 4.376 4.484 28,654 +0.03(+0.67%)
Sep 29, 2015 4.424 4.511 4.370 4.454 40,061 +0.04(+0.81%)
Sep 28, 2015 4.502 4.700 4.293 4.418 77,365 -0.07(-1.47%)
Sep 25, 2015 4.706 4.706 4.448 4.484 720,533 -0.20(-4.34%)
Sep 24, 2015 4.640 4.718 4.568 4.688 58,814 +0.02(+0.51%)
Sep 23, 2015 4.760 4.760 4.622 4.664 17,942 +0.04(+0.78%)
Sep 22, 2015 4.789 4.890 4.568 4.628 43,325 -0.10(-2.15%)
Sep 21, 2015 4.622 4.831 4.622 4.730 42,461 +0.20(+4.50%)
Sep 18, 2015 4.849 4.897 4.371 4.526 144,036 -0.38(-7.80%)
Sep 17, 2015 4.999 5.101 4.873 4.909 25,940 -0.12(-2.38%)
Sep 16, 2015 5.101 5.149 5.011 5.029 15,276 -0.10(-1.98%)
Sep 15, 2015 5.143 5.149 5.095 5.131 12,071 +0.01(+0.23%)
Sep 14, 2015 5.215 5.247 5.089 5.119 13,399 -0.05(-1.04%)
Sep 11, 2015 5.113 5.215 5.113 5.173 10,850 +0.01(+0.12%)
Sep 10, 2015 5.232 5.280 5.119 5.167 14,727 -0.05(-1.03%)
Sep 09, 2015 5.442 5.478 5.185 5.221 202,992 -0.23(-4.28%)
Sep 08, 2015 5.460 5.508 5.394 5.454 211,098 +0.07(+1.33%)
Sep 04, 2015 5.388 5.382 5.382 5.382 16,035 -0.10(-1.86%)
Sep 03, 2015 5.442 5.538 5.406 5.484 17,002 -0.01(-0.22%)
Sep 02, 2015 5.436 5.508 5.274 5.496 41,185 +0.21(+3.96%)
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.