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 (%)
Dec 31, 2012 5.538 5.795 5.520 5.777 62,141 +0.21(+3.76%)
Dec 28, 2012 5.478 5.592 5.406 5.568 126,048 +0.08(+1.53%)
Dec 27, 2012 5.544 5.556 5.394 5.484 47,028 -0.07(-1.29%)
Dec 26, 2012 5.574 5.616 5.502 5.556 35,503 -0.02(-0.32%)
Dec 24, 2012 5.610 5.681 5.556 5.574 20,059 -0.05(-0.96%)
Dec 21, 2012 5.634 5.753 5.556 5.628 141,808 -0.01(-0.21%)
Dec 20, 2012 5.622 5.652 5.532 5.640 67,979 +0.04(+0.75%)
Dec 19, 2012 5.670 5.673 5.550 5.598 83,650 -0.08(-1.48%)
Dec 18, 2012 5.652 5.717 5.598 5.681 50,350 +0.06(+1.06%)
Dec 17, 2012 5.705 5.825 5.604 5.622 74,677 -0.04(-0.63%)
Dec 14, 2012 5.783 5.879 5.592 5.658 47,840 -0.09(-1.56%)
Dec 13, 2012 5.855 5.909 5.729 5.747 42,533 -0.11(-1.94%)
Dec 12, 2012 5.885 5.933 5.664 5.861 111,905 -0.02(-0.41%)
Dec 11, 2012 5.993 6.041 5.807 5.885 47,756 -0.08(-1.40%)
Dec 10, 2012 5.981 6.035 5.867 5.969 27,527 +0.02(+0.30%)
Dec 07, 2012 6.190 6.190 5.904 5.951 27,118 -0.23(-3.78%)
Dec 06, 2012 6.091 6.231 6.009 6.184 25,265 +0.11(+1.73%)
Dec 05, 2012 6.167 6.237 6.038 6.079 28,596 -0.01(-0.19%)
Dec 04, 2012 6.038 6.120 5.957 6.091 22,529 +0.08(+1.26%)
Nov 30, 2012 5.828 6.015 5.630 6.015 72,968 +0.22(+3.73%)
Nov 29, 2012 5.723 5.828 5.711 5.799 19,942 +0.12(+2.06%)
Nov 28, 2012 5.682 5.694 5.490 5.682 28,512 -0.01(-0.10%)
Nov 27, 2012 5.828 5.840 5.671 5.688 26,150 -0.15(-2.50%)
Nov 26, 2012 5.799 5.857 5.746 5.834 16,989 +0.04(+0.60%)
Nov 23, 2012 5.799 5.881 5.756 5.799 14,270 -0.01(-0.10%)
Nov 21, 2012 5.852 5.892 5.758 5.805 16,520 -0.07(-1.19%)
Nov 20, 2012 5.928 5.957 5.828 5.875 33,567 -0.08(-1.28%)
Nov 19, 2012 6.044 6.068 5.887 5.951 39,930 -0.06(-0.97%)
Nov 16, 2012 6.132 6.155 5.957 6.009 53,639 -0.12(-2.00%)
Nov 15, 2012 6.158 6.179 6.103 6.132 33,621 -0.03(-0.47%)
Nov 14, 2012 6.214 6.214 6.161 6.161 48,938 -0.06(-0.94%)
Nov 13, 2012 6.161 6.295 6.161 6.220 15,236 +0.03(+0.47%)
Nov 12, 2012 6.179 6.214 6.167 6.190 7,849 +0.02(+0.28%)
Nov 09, 2012 6.132 6.208 6.132 6.173 24,082 +0.02(+0.38%)
Nov 08, 2012 6.190 6.220 6.120 6.149 70,112 -0.02(-0.28%)
Nov 07, 2012 6.167 6.272 6.167 6.167 50,134 -0.01(-0.09%)
Nov 06, 2012 6.225 6.325 6.132 6.173 15,714 +0.02(+0.38%)
Nov 05, 2012 6.132 6.190 6.079 6.149 66,567 +0.04(+0.57%)
Nov 02, 2012 5.910 6.196 5.882 6.114 88,631 +0.06(+0.96%)
Nov 01, 2012 6.471 6.587 5.986 6.056 65,884 -0.33(-5.21%)
Oct 31, 2012 6.441 6.441 6.249 6.389 20,986 -0.09(-1.44%)
Oct 26, 2012 6.424 6.482 6.482 6.482 30,479 +0.08(+1.19%)
Oct 25, 2012 6.412 6.482 6.249 6.406 26,954 +0.02(+0.27%)
Oct 24, 2012 6.512 6.512 6.319 6.389 14,433 -0.09(-1.35%)
Oct 23, 2012 6.430 6.576 6.301 6.476 32,442 -0.33(-4.81%)
Oct 19, 2012 6.844 6.868 6.681 6.804 35,834 -0.08(-1.10%)
Oct 18, 2012 7.078 7.136 6.722 6.879 62,439 -0.19(-2.64%)
Oct 17, 2012 6.996 7.154 6.996 7.066 16,936 +0.08(+1.09%)
Oct 16, 2012 6.891 7.049 6.745 6.990 36,060 +0.12(+1.79%)
Oct 15, 2012 6.874 6.944 6.780 6.868 15,099 -0.02(-0.25%)
Oct 12, 2012 6.979 7.014 6.728 6.885 58,327 -0.11(-1.59%)
Oct 11, 2012 7.142 7.142 6.891 6.996 33,346 -0.11(-1.56%)
Oct 10, 2012 7.072 7.131 7.025 7.107 11,967 +0.02(+0.33%)
Oct 09, 2012 7.177 7.218 7.025 7.084 13,969 -0.11(-1.54%)
Oct 08, 2012 7.201 7.312 7.171 7.195 14,258 -0.02(-0.24%)
Oct 05, 2012 7.166 7.294 7.107 7.212 31,281 +0.09(+1.23%)
Oct 04, 2012 7.008 7.154 6.990 7.125 36,538 +0.12(+1.75%)
Oct 03, 2012 6.961 7.148 6.961 7.002 51,361 +0.03(+0.42%)
Oct 02, 2012 7.008 7.037 6.909 6.973 33,176 +0.02(+0.25%)
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.