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 (%)
Aug 31, 2018 24.51 24.51 24.51 0 -0.05(-0.22%)
Aug 30, 2018 24.66 24.83 24.33 24.57 101,665 -0.17(-0.71%)
Aug 29, 2018 24.99 24.99 24.45 24.74 149,398 -0.21(-0.86%)
Aug 28, 2018 24.68 25.17 24.62 24.96 126,805 +0.23(+0.92%)
Aug 27, 2018 25.21 25.21 24.52 24.73 178,189 -0.36(-1.42%)
Aug 24, 2018 25.23 25.32 24.93 25.09 112,262 -0.15(-0.59%)
Aug 23, 2018 25.97 26.26 25.13 25.23 208,620 -0.84(-3.22%)
Aug 22, 2018 25.37 27.05 25.22 26.07 242,281 +1.91(+7.89%)
Aug 21, 2018 24.25 24.59 24.14 24.17 130,919 -0.09(-0.36%)
Aug 20, 2018 24.68 25.03 24.21 24.25 95,966 -0.44(-1.77%)
Aug 17, 2018 24.43 25.56 24.13 24.69 245,816 +0.17(+0.71%)
Aug 16, 2018 23.66 24.58 23.66 24.51 177,146 +0.95(+4.02%)
Aug 15, 2018 25.04 25.04 23.37 23.57 164,521 -1.39(-5.57%)
Aug 14, 2018 24.58 25.19 24.41 24.96 185,906 +0.44(+1.78%)
Aug 13, 2018 24.11 24.80 23.98 24.52 198,382 +0.48(+2.01%)
Aug 10, 2018 24.34 24.48 23.84 24.04 286,611 -0.52(-2.11%)
Aug 09, 2018 24.78 25.01 24.55 24.56 153,493 -0.25(-1.03%)
Aug 08, 2018 25.27 25.27 24.76 24.81 186,239 -0.35(-1.38%)
Aug 07, 2018 25.31 25.59 25.07 25.16 164,984 -0.13(-0.50%)
Aug 06, 2018 25.45 25.63 25.08 25.29 161,028 -0.25(-0.97%)
Aug 03, 2018 26.97 27.11 25.23 25.53 345,566 -1.64(-6.04%)
Aug 02, 2018 30.51 30.52 27.08 27.17 284,781 -3.66(-11.86%)
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.