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 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%)
Oct 01, 2015 4.460 4.460 4.334 4.406 28,375 -0.08(-1.74%)
Sep 30, 2015 4.448 4.535 4.376 4.484 28,654 +0.03(+0.67%)
Sep 29, 2015 4.424 4.511 4.370 4.454 40,061 +0.04(+0.81%)
Sep 28, 2015 4.502 4.700 4.293 4.418 77,365 -0.07(-1.47%)
Sep 25, 2015 4.706 4.706 4.448 4.484 720,533 -0.20(-4.34%)
Sep 24, 2015 4.640 4.718 4.568 4.688 58,814 +0.02(+0.51%)
Sep 23, 2015 4.760 4.760 4.622 4.664 17,942 +0.04(+0.78%)
Sep 22, 2015 4.789 4.890 4.568 4.628 43,325 -0.10(-2.15%)
Sep 21, 2015 4.622 4.831 4.622 4.730 42,461 +0.20(+4.50%)
Sep 18, 2015 4.849 4.897 4.371 4.526 144,036 -0.38(-7.80%)
Sep 17, 2015 4.999 5.101 4.873 4.909 25,940 -0.12(-2.38%)
Sep 16, 2015 5.101 5.149 5.011 5.029 15,276 -0.10(-1.98%)
Sep 15, 2015 5.143 5.149 5.095 5.131 12,071 +0.01(+0.23%)
Sep 14, 2015 5.215 5.247 5.089 5.119 13,399 -0.05(-1.04%)
Sep 11, 2015 5.113 5.215 5.113 5.173 10,850 +0.01(+0.12%)
Sep 10, 2015 5.232 5.280 5.119 5.167 14,727 -0.05(-1.03%)
Sep 09, 2015 5.442 5.478 5.185 5.221 202,992 -0.23(-4.28%)
Sep 08, 2015 5.460 5.508 5.394 5.454 211,098 +0.07(+1.33%)
Sep 04, 2015 5.388 5.382 5.382 5.382 16,035 -0.10(-1.86%)
Sep 03, 2015 5.442 5.538 5.406 5.484 17,002 -0.01(-0.22%)
Sep 02, 2015 5.436 5.508 5.274 5.496 41,185 +0.21(+3.96%)
Sep 01, 2015 5.394 5.472 5.226 5.286 27,654 -0.17(-3.18%)
Aug 31, 2015 5.322 5.538 5.298 5.460 31,836 +0.01(+0.22%)
Aug 28, 2015 5.286 5.478 5.286 5.448 22,878 +0.13(+2.48%)
Aug 27, 2015 5.310 5.340 5.250 5.316 24,081 +0.03(+0.57%)
Aug 26, 2015 5.424 5.424 5.191 5.286 25,853 -0.02(-0.34%)
Aug 25, 2015 5.454 5.454 5.238 5.304 30,782 -0.01(-0.23%)
Aug 24, 2015 5.406 5.508 5.089 5.316 41,930 -0.11(-1.99%)
Aug 21, 2015 4.879 5.532 4.879 5.424 65,468 +0.24(+4.62%)
Aug 20, 2015 4.592 5.316 4.592 5.185 19,140 -0.11(-2.04%)
Aug 19, 2015 5.143 5.382 5.116 5.292 22,833 +0.00(+0.00%)
Aug 18, 2015 5.209 5.394 5.060 5.292 26,932 +0.14(+2.79%)
Aug 17, 2015 5.203 5.274 5.119 5.149 17,406 -0.22(-4.12%)
Aug 14, 2015 5.173 5.406 5.173 5.370 16,897 +0.22(+4.18%)
Aug 13, 2015 5.358 5.358 5.083 5.155 24,305 -0.20(-3.69%)
Aug 12, 2015 5.053 5.370 5.035 5.352 20,561 +0.20(+3.95%)
Aug 11, 2015 5.107 5.197 5.107 5.149 23,180 +0.02(+0.35%)
Aug 10, 2015 5.185 5.209 5.080 5.131 27,520 -0.06(-1.15%)
Aug 07, 2015 5.071 5.244 4.970 5.191 27,864 +0.06(+1.17%)
Aug 06, 2015 5.310 5.337 5.083 5.131 23,251 -0.21(-3.92%)
Aug 05, 2015 4.580 5.388 4.550 5.340 117,012 +1.17(+28.16%)
Aug 04, 2015 4.017 4.209 3.999 4.167 16,359 +0.14(+3.42%)
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.