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 28, 2014 7.040 7.076 6.969 7.046 33,109 +0.04(+0.51%)
Feb 27, 2014 6.963 7.052 6.903 7.011 10,912 +0.04(+0.52%)
Feb 26, 2014 6.951 7.035 6.927 6.975 17,361 +0.02(+0.34%)
Feb 25, 2014 6.957 7.017 6.885 6.951 17,680 -0.01(-0.09%)
Feb 24, 2014 6.885 7.035 6.867 6.957 20,680 +0.09(+1.31%)
Feb 21, 2014 6.789 6.975 6.741 6.867 39,199 +0.11(+1.68%)
Feb 20, 2014 6.627 6.771 6.627 6.753 12,960 +0.08(+1.26%)
Feb 19, 2014 6.669 6.764 6.622 6.669 27,049 -0.04(-0.62%)
Feb 18, 2014 6.609 6.735 6.574 6.711 17,204 +0.12(+1.82%)
Feb 14, 2014 6.663 6.591 6.591 6.591 18,874 -0.07(-0.99%)
Feb 13, 2014 6.544 6.675 6.472 6.657 27,273 +0.08(+1.28%)
Feb 12, 2014 6.550 6.580 6.478 6.574 16,252 +0.01(+0.18%)
Feb 11, 2014 6.496 6.568 6.496 6.562 20,206 +0.06(+0.92%)
Feb 10, 2014 6.591 6.591 6.418 6.502 27,836 -0.10(-1.54%)
Feb 07, 2014 6.645 6.687 6.496 6.603 40,038 -0.04(-0.63%)
Feb 06, 2014 6.532 6.687 6.436 6.645 39,413 +0.13(+2.02%)
Feb 05, 2014 6.544 6.556 6.466 6.514 46,106 -0.05(-0.73%)
Feb 04, 2014 6.514 6.690 6.472 6.562 51,261 +0.06(+0.92%)
Feb 03, 2014 6.777 6.777 6.466 6.502 64,281 -0.27(-3.98%)
Jan 31, 2014 6.747 6.873 6.717 6.771 28,434 -0.07(-1.05%)
Jan 30, 2014 6.717 6.885 6.609 6.843 66,656 +0.16(+2.33%)
Jan 29, 2014 6.580 6.789 6.538 6.687 74,705 +0.08(+1.18%)
Jan 28, 2014 6.687 6.699 6.508 6.609 47,728 -0.17(-2.56%)
Jan 27, 2014 6.705 6.837 6.705 6.783 29,381 +0.11(+1.71%)
Jan 24, 2014 6.711 6.825 6.657 6.669 73,616 -0.10(-1.50%)
Jan 23, 2014 6.777 6.795 6.711 6.771 40,245 -0.01(-0.18%)
Jan 22, 2014 6.813 6.813 6.749 6.783 65,171 +0.01(+0.18%)
Jan 21, 2014 6.753 6.777 6.681 6.771 32,088 +0.03(+0.44%)
Jan 17, 2014 6.687 6.741 6.741 6.741 21,881 +0.07(+0.99%)
Jan 16, 2014 6.735 6.735 6.556 6.675 28,110 -0.07(-1.06%)
Jan 15, 2014 6.705 6.831 6.705 6.747 26,478 +0.04(+0.63%)
Jan 14, 2014 6.711 6.753 6.585 6.705 7,416 +0.01(+0.09%)
Jan 13, 2014 6.714 6.717 6.621 6.699 22,517 -0.04(-0.53%)
Jan 10, 2014 6.723 6.819 6.711 6.735 28,704 +0.03(+0.45%)
Jan 09, 2014 6.831 6.831 6.669 6.705 15,843 -0.09(-1.32%)
Jan 08, 2014 6.843 6.843 6.735 6.795 23,159 -0.04(-0.53%)
Jan 07, 2014 6.765 6.837 6.753 6.831 30,401 +0.05(+0.80%)
Jan 06, 2014 6.819 6.819 6.722 6.777 14,486 -0.01(-0.09%)
Jan 03, 2014 6.627 6.795 6.585 6.783 58,007 +0.15(+2.26%)
Jan 02, 2014 6.753 6.759 6.615 6.633 31,013 -0.10(-1.51%)
Dec 31, 2013 7.023 6.735 6.735 6.735 38,584 -0.26(-3.68%)
Dec 30, 2013 6.975 7.076 6.873 6.993 32,511 +0.06(+0.86%)
Dec 27, 2013 7.005 7.005 6.933 6.933 17,588 -0.04(-0.52%)
Dec 26, 2013 6.987 7.023 6.969 6.969 9,672 -0.01(-0.17%)
Dec 24, 2013 6.807 7.011 6.807 6.981 12,074 +0.22(+3.28%)
Dec 23, 2013 6.741 6.795 6.687 6.759 28,589 +0.02(+0.36%)
Dec 20, 2013 6.699 6.825 6.681 6.735 141,178 +0.03(+0.45%)
Dec 19, 2013 6.747 6.765 6.609 6.705 18,470 -0.08(-1.15%)
Dec 18, 2013 6.669 6.801 6.669 6.783 32,401 +0.14(+2.07%)
Dec 17, 2013 6.568 6.723 6.521 6.645 33,605 +0.07(+1.09%)
Dec 16, 2013 6.508 6.585 6.502 6.574 24,649 +0.07(+1.10%)
Dec 13, 2013 6.484 6.538 6.484 6.502 38,212 -0.03(-0.46%)
Dec 12, 2013 6.490 6.532 6.460 6.532 55,770 +0.03(+0.46%)
Dec 11, 2013 6.532 6.538 6.490 6.502 24,061 -0.04(-0.55%)
Dec 10, 2013 6.562 6.591 6.448 6.538 27,031 -0.01(-0.18%)
Dec 09, 2013 6.801 6.813 6.448 6.550 62,739 -0.26(-3.87%)
Dec 06, 2013 6.825 6.873 6.687 6.813 34,587 +0.05(+0.71%)
Dec 05, 2013 6.777 6.831 6.651 6.765 32,426 -0.01(-0.18%)
Dec 04, 2013 6.741 6.843 6.645 6.777 28,551 -0.01(-0.18%)
Dec 03, 2013 6.544 6.831 6.526 6.789 55,496 +0.22(+3.28%)
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.