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, 2015 5.340 5.149 5.149 5.149 46,769 -0.22(-4.02%)
Dec 30, 2015 5.532 5.532 5.328 5.364 12,864 -0.17(-3.03%)
Dec 29, 2015 5.514 5.556 5.508 5.532 21,098 -0.01(-0.22%)
Dec 28, 2015 5.514 5.610 5.514 5.544 18,509 +0.05(+0.87%)
Dec 24, 2015 5.262 5.496 5.496 5.496 9,687 +0.30(+5.76%)
Dec 23, 2015 4.951 5.268 4.879 5.197 44,489 +0.02(+0.46%)
Dec 22, 2015 4.999 5.191 4.801 5.173 19,740 +0.19(+3.72%)
Dec 21, 2015 5.041 5.232 4.924 4.987 23,842 -0.03(-0.60%)
Dec 18, 2015 4.999 5.041 4.915 5.017 100,704 -0.01(-0.24%)
Dec 17, 2015 4.993 5.114 4.993 5.029 52,082 +0.04(+0.84%)
Dec 16, 2015 4.915 5.113 4.915 4.987 53,509 +0.02(+0.36%)
Dec 15, 2015 4.939 5.137 4.906 4.969 22,833 +0.02(+0.36%)
Dec 14, 2015 5.238 5.460 4.909 4.951 30,198 -0.31(-5.81%)
Dec 11, 2015 5.197 5.472 5.197 5.256 49,826 -0.12(-2.23%)
Dec 10, 2015 5.340 5.670 5.244 5.376 37,392 -0.03(-0.55%)
Dec 09, 2015 5.610 5.664 5.334 5.406 33,769 -0.10(-1.74%)
Dec 08, 2015 5.484 5.640 5.421 5.502 17,575 -0.04(-0.65%)
Dec 07, 2015 5.550 5.598 5.466 5.538 30,958 -0.06(-1.07%)
Dec 04, 2015 5.640 5.675 5.586 5.598 26,524 -0.02(-0.32%)
Dec 03, 2015 5.831 5.909 5.514 5.616 48,234 -0.12(-2.09%)
Dec 02, 2015 5.801 5.861 5.681 5.735 23,464 -0.08(-1.44%)
Dec 01, 2015 5.825 5.987 5.789 5.819 41,644 +0.03(+0.52%)
Nov 30, 2015 5.981 5.981 5.759 5.789 39,892 -0.18(-3.01%)
Nov 27, 2015 5.957 5.981 5.951 5.969 3,183 +0.01(+0.20%)
Nov 25, 2015 5.777 5.957 5.957 5.957 25,389 +0.19(+3.32%)
Nov 24, 2015 5.676 5.777 5.676 5.765 31,061 +0.04(+0.63%)
Nov 23, 2015 5.652 5.771 5.412 5.729 32,893 +0.05(+0.95%)
Nov 20, 2015 5.664 5.738 5.592 5.676 27,216 +0.17(+3.16%)
Nov 19, 2015 5.628 5.747 5.490 5.502 16,335 -0.23(-4.07%)
Nov 18, 2015 5.496 5.813 5.496 5.735 55,817 +0.35(+6.56%)
Nov 17, 2015 5.526 5.604 5.310 5.382 31,235 -0.11(-1.96%)
Nov 16, 2015 5.634 5.634 5.334 5.490 34,457 +0.16(+3.03%)
Nov 13, 2015 5.316 5.376 5.273 5.328 31,402 +0.01(+0.23%)
Nov 12, 2015 5.310 5.448 5.283 5.316 25,113 -0.05(-0.89%)
Nov 11, 2015 5.454 5.454 5.316 5.364 13,681 -0.06(-1.10%)
Nov 10, 2015 5.316 5.562 5.316 5.424 25,014 +0.01(+0.11%)
Nov 09, 2015 5.472 5.604 5.292 5.418 29,047 -0.14(-2.48%)
Nov 06, 2015 5.472 5.634 5.466 5.556 29,511 -0.01(-0.22%)
Nov 05, 2015 5.334 5.610 5.334 5.568 46,081 +0.13(+2.42%)
Nov 04, 2015 5.029 5.532 4.807 5.436 54,970 -0.35(-6.10%)
Nov 03, 2015 5.747 5.879 5.711 5.789 31,247 +0.03(+0.52%)
Nov 02, 2015 5.574 5.777 5.544 5.759 29,000 +0.21(+3.78%)
Oct 30, 2015 5.729 5.795 5.541 5.550 13,778 -0.17(-2.93%)
Oct 29, 2015 5.807 5.909 5.699 5.717 12,280 -0.14(-2.45%)
Oct 28, 2015 5.532 5.891 5.448 5.861 29,611 +0.57(+10.87%)
Oct 27, 2015 5.532 5.622 5.262 5.286 41,202 -0.22(-4.02%)
Oct 26, 2015 5.616 5.687 5.466 5.508 17,859 -0.12(-2.13%)
Oct 23, 2015 5.580 5.711 5.442 5.628 37,410 +0.07(+1.29%)
Oct 22, 2015 5.394 5.677 5.394 5.556 24,806 -0.03(-0.54%)
Oct 21, 2015 5.879 5.951 5.544 5.586 25,756 -0.16(-2.81%)
Oct 20, 2015 5.610 5.789 5.472 5.747 37,407 +0.08(+1.37%)
Oct 19, 2015 5.646 5.783 5.568 5.670 50,855 -0.05(-0.94%)
Oct 16, 2015 5.777 5.795 5.520 5.723 29,924 -0.05(-0.93%)
Oct 15, 2015 5.544 5.789 5.448 5.777 20,925 +0.23(+4.10%)
Oct 14, 2015 5.723 5.753 5.478 5.550 20,274 -0.03(-0.54%)
Oct 13, 2015 5.777 5.777 5.484 5.580 41,437 -0.19(-3.22%)
Oct 12, 2015 5.538 5.830 5.508 5.765 49,719 +0.11(+1.90%)
Oct 09, 2015 5.598 5.717 5.478 5.658 25,668 +0.05(+0.85%)
Oct 08, 2015 5.232 5.622 5.023 5.610 41,075 +0.34(+6.48%)
Oct 07, 2015 4.634 5.286 4.634 5.268 41,502 +0.61(+13.11%)
Oct 06, 2015 4.771 4.771 4.550 4.658 38,827 -0.08(-1.64%)
Oct 05, 2015 4.538 4.760 4.532 4.736 59,766 +0.20(+4.35%)
Oct 02, 2015 4.388 4.610 4.388 4.538 50,474 +0.13(+2.99%)
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.