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, 2002 1.590 1.590 1.550 1.570 3,600 -0.02(-1.26%)
Oct 30, 2002 1.580 1.590 1.500 1.590 15,400 +0.01(+0.63%)
Oct 29, 2002 1.590 1.590 1.510 1.580 210,000 +0.02(+1.28%)
Oct 28, 2002 1.520 1.600 1.400 1.560 3,700 +0.06(+4.00%)
Oct 25, 2002 1.490 1.500 1.390 1.500 40,500 +0.06(+4.17%)
Oct 24, 2002 1.300 1.440 1.230 1.440 176,800 +0.14(+10.77%)
Oct 23, 2002 1.300 1.300 1.200 1.300 5,000 +0.00(+0.00%)
Oct 22, 2002 1.250 1.300 1.250 1.300 9,400 +0.05(+4.00%)
Oct 21, 2002 1.250 1.250 1.210 1.250 320,000 +0.00(+0.00%)
Oct 18, 2002 1.250 1.300 1.250 1.250 55,600 +0.00(+0.00%)
Oct 17, 2002 1.250 1.250 1.250 1.250 24,300 +0.02(+1.63%)
Oct 16, 2002 1.250 1.250 1.220 1.230 18,000 -0.02(-1.60%)
Oct 15, 2002 1.250 1.250 1.210 1.250 16,800 +0.00(+0.00%)
Oct 14, 2002 1.300 1.300 1.210 1.250 4,400 +0.02(+1.63%)
Oct 11, 2002 1.250 1.280 1.200 1.230 99,900 -0.07(-5.38%)
Oct 10, 2002 1.310 1.340 1.250 1.300 34,200 -0.10(-7.14%)
Oct 09, 2002 1.460 1.460 1.250 1.400 35,600 -0.08(-5.41%)
Oct 08, 2002 1.530 1.650 1.470 1.480 32,400 -0.12(-7.50%)
Oct 07, 2002 1.650 1.650 1.550 1.600 17,800 -0.07(-4.19%)
Oct 04, 2002 1.600 1.670 1.600 1.670 300 +0.00(+0.00%)
Oct 03, 2002 1.670 1.670 1.610 1.670 15,200 +0.01(+0.60%)
Oct 02, 2002 1.680 1.680 1.660 1.660 1,800 +0.01(+0.61%)
Oct 01, 2002 1.640 1.650 1.520 1.650 160,000 +0.00(+0.00%)
Sep 30, 2002 1.610 1.650 1.610 1.650 600 +0.02(+1.23%)
Sep 27, 2002 1.650 1.700 1.630 1.630 3,100 -0.01(-0.61%)
Sep 26, 2002 1.620 1.640 1.540 1.640 5,700 +0.05(+3.14%)
Sep 25, 2002 1.520 1.590 1.520 1.590 4,000 -0.01(-0.63%)
Sep 24, 2002 1.670 1.700 1.670 1.600 7,700 -0.10(-5.88%)
Sep 23, 2002 1.710 1.710 1.610 1.700 4,700 -0.11(-6.08%)
Sep 20, 2002 1.920 1.920 1.700 1.810 5,000 -0.12(-6.22%)
Sep 19, 2002 1.930 1.930 1.930 1.930 200 +0.00(+0.00%)
Sep 18, 2002 1.900 1.940 1.850 1.930 1,600 +0.03(+1.58%)
Sep 17, 2002 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Sep 16, 2002 1.900 1.900 1.800 1.900 6,200 -0.06(-3.06%)
Sep 13, 2002 1.960 1.970 1.960 1.960 1,800 +0.00(+0.00%)
Sep 12, 2002 1.910 1.960 1.850 1.960 13,300 -0.01(-0.51%)
Sep 11, 2002 1.970 1.970 1.970 1.970 100 +0.01(+0.51%)
Sep 10, 2002 1.950 1.960 1.950 1.960 1,700 -0.02(-1.01%)
Sep 09, 2002 1.980 1.980 1.980 1.980 300 +0.00(+0.00%)
Sep 06, 2002 1.980 1.980 1.970 1.980 8,500 -0.01(-0.50%)
Sep 05, 2002 2.060 2.060 1.950 1.990 1,000 -0.08(-3.86%)
Sep 04, 2002 2.000 2.070 1.950 2.070 3,000 -0.08(-3.72%)
Sep 03, 2002 2.150 2.150 2.150 2.150 100 +0.07(+3.37%)
Aug 30, 2002 2.080 2.080 2.080 2.080 100 +0.18(+9.47%)
Aug 29, 2002 1.900 1.900 1.900 1.900 200 -0.10(-5.00%)
Aug 28, 2002 2.050 2.050 2.000 2.000 2,100 -0.05(-2.44%)
Aug 27, 2002 2.050 2.050 2.050 2.050 300 +0.00(+0.00%)
Aug 26, 2002 2.190 2.190 2.050 2.050 1,300 -0.15(-6.82%)
Aug 23, 2002 2.200 2.210 1.990 2.200 11,600 -0.05(-2.22%)
Aug 22, 2002 2.050 2.350 1.950 2.250 20,700 +0.10(+4.65%)
Aug 21, 2002 2.060 2.150 2.000 2.150 20,000 +0.09(+4.37%)
Aug 20, 2002 2.200 2.230 2.060 2.060 4,700 -0.03(-1.44%)
Aug 16, 2002 2.200 2.200 2.090 2.090 3,800 +0.02(+0.97%)
Aug 15, 2002 2.000 2.100 2.000 2.070 9,000 +0.12(+6.15%)
Aug 14, 2002 1.850 1.950 1.850 1.950 26,900 +0.01(+0.52%)
Aug 13, 2002 2.090 2.090 1.900 1.940 7,100 -0.16(-7.62%)
Aug 12, 2002 2.000 2.100 1.970 2.100 9,800 +0.00(+0.00%)
Aug 07, 2002 2.150 2.150 2.010 2.100 4,500 +0.05(+2.44%)
Aug 06, 2002 2.020 2.050 2.010 2.050 1,300 +0.03(+1.49%)
Aug 05, 2002 2.160 2.250 1.970 2.020 25,500 -0.23(-10.22%)
Aug 02, 2002 2.200 2.440 2.200 2.250 11,300 -0.04(-1.75%)
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.