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 (%)
Feb 27, 2015 7.322 7.328 7.130 7.202 20,152 -0.11(-1.47%)
Feb 26, 2015 7.304 7.322 7.274 7.310 10,023 -0.01(-0.16%)
Feb 25, 2015 7.561 7.561 7.274 7.322 23,428 +0.05(+0.74%)
Feb 24, 2015 7.358 7.358 7.268 7.268 7,282 -0.08(-1.14%)
Feb 23, 2015 7.364 7.412 7.238 7.352 14,660 -0.04(-0.49%)
Feb 20, 2015 7.597 7.711 7.310 7.388 14,789 -0.18(-2.37%)
Feb 19, 2015 7.376 7.615 6.586 7.567 71,308 +0.19(+2.51%)
Feb 18, 2015 7.418 7.418 7.316 7.382 6,888 -0.03(-0.40%)
Feb 17, 2015 7.376 7.454 7.310 7.412 11,368 +0.01(+0.08%)
Feb 13, 2015 7.400 7.406 7.406 7.406 14,364 +0.05(+0.65%)
Feb 12, 2015 7.466 7.466 7.334 7.358 12,659 -0.01(-0.16%)
Feb 11, 2015 7.573 7.585 7.304 7.370 22,053 -0.26(-3.45%)
Feb 10, 2015 7.645 7.705 7.597 7.633 13,713 -0.02(-0.31%)
Feb 09, 2015 7.867 7.998 7.615 7.657 25,175 -0.28(-3.47%)
Feb 06, 2015 7.962 8.064 7.837 7.933 26,570 +0.01(+0.15%)
Feb 05, 2015 7.891 8.010 7.828 7.921 15,776 +0.11(+1.46%)
Feb 04, 2015 7.962 7.968 7.741 7.807 26,752 +0.04(+0.54%)
Feb 03, 2015 7.705 7.879 7.705 7.765 21,286 +0.19(+2.45%)
Feb 02, 2015 7.921 8.130 7.484 7.579 29,917 -0.25(-3.14%)
Jan 30, 2015 8.196 8.196 7.795 7.825 38,439 -0.47(-5.63%)
Jan 29, 2015 8.483 8.483 8.208 8.292 29,255 -0.09(-1.07%)
Jan 28, 2015 8.519 8.591 8.328 8.382 34,205 -0.13(-1.48%)
Jan 27, 2015 8.621 8.621 8.495 8.507 24,660 -0.14(-1.59%)
Jan 26, 2015 8.573 8.705 8.573 8.645 29,307 +0.01(+0.07%)
Jan 23, 2015 8.854 8.854 8.615 8.639 36,956 -0.19(-2.10%)
Jan 22, 2015 8.292 8.866 8.292 8.825 53,744 +0.50(+6.04%)
Jan 21, 2015 8.286 8.352 8.286 8.322 18,939 +0.03(+0.36%)
Jan 20, 2015 8.352 8.352 8.277 8.292 36,825 -0.01(-0.07%)
Jan 16, 2015 8.232 8.370 8.232 8.298 16,838 +0.07(+0.80%)
Jan 15, 2015 8.208 8.238 8.094 8.232 52,271 +0.01(+0.07%)
Jan 14, 2015 8.232 8.310 8.178 8.226 15,106 -0.10(-1.15%)
Jan 13, 2015 8.286 8.376 8.214 8.322 12,996 +0.07(+0.80%)
Jan 12, 2015 8.310 8.310 8.142 8.256 16,975 -0.03(-0.36%)
Jan 09, 2015 8.322 8.358 8.262 8.286 6,926 -0.08(-0.93%)
Jan 08, 2015 8.226 8.376 8.196 8.364 19,319 +0.26(+3.18%)
Jan 07, 2015 8.034 8.136 8.004 8.106 57,860 +0.11(+1.42%)
Jan 06, 2015 8.040 8.154 7.974 7.992 30,214 -0.10(-1.26%)
Jan 05, 2015 8.046 8.169 7.974 8.094 71,944 -0.11(-1.31%)
Jan 02, 2015 8.148 8.226 8.112 8.202 32,282 +0.12(+1.48%)
Dec 31, 2014 7.974 8.082 8.082 8.082 14,866 -0.04(-0.52%)
Dec 30, 2014 8.124 8.196 7.986 8.124 12,634 -0.06(-0.73%)
Dec 29, 2014 8.130 8.214 7.986 8.184 10,491 +0.05(+0.66%)
Dec 26, 2014 8.094 8.163 8.046 8.130 7,860 +0.08(+0.97%)
Dec 24, 2014 7.968 8.052 8.052 8.052 5,178 +0.09(+1.13%)
Dec 23, 2014 7.681 7.980 7.670 7.962 17,705 +0.29(+3.83%)
Dec 22, 2014 7.645 7.711 7.582 7.669 13,329 +0.03(+0.39%)
Dec 19, 2014 7.759 7.783 7.597 7.639 68,660 -0.17(-2.15%)
Dec 18, 2014 7.915 7.915 7.466 7.807 47,307 -0.02(-0.23%)
Dec 17, 2014 7.418 7.849 7.334 7.825 28,918 +0.40(+5.40%)
Dec 16, 2014 7.298 7.591 6.783 7.424 26,396 +0.07(+0.98%)
Dec 15, 2014 7.489 7.519 7.340 7.352 25,768 -0.13(-1.68%)
Dec 12, 2014 7.531 7.657 7.430 7.478 18,106 -0.19(-2.42%)
Dec 11, 2014 7.795 7.849 7.579 7.663 25,835 -0.13(-1.69%)
Dec 10, 2014 8.018 8.082 7.774 7.795 31,093 -0.26(-3.27%)
Dec 09, 2014 7.723 8.064 7.388 8.058 28,115 +0.26(+3.38%)
Dec 08, 2014 7.813 7.885 7.759 7.795 19,882 -0.02(-0.23%)
Dec 05, 2014 7.585 7.849 7.585 7.813 16,564 +0.19(+2.51%)
Dec 04, 2014 7.591 7.705 7.519 7.621 20,120 -0.02(-0.24%)
Dec 03, 2014 7.603 7.795 7.573 7.639 21,565 +0.06(+0.79%)
Dec 02, 2014 7.543 7.753 7.454 7.579 40,963 +0.13(+1.69%)
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.