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, 2016 4.699 4.813 4.681 4.729 37,057 +0.05(+1.03%)
Oct 28, 2016 4.662 4.729 4.662 4.681 18,981 +0.00(+0.00%)
Oct 27, 2016 4.668 4.699 4.548 4.681 27,749 +0.02(+0.52%)
Oct 26, 2016 4.681 4.705 4.608 4.656 21,609 -0.02(-0.39%)
Oct 25, 2016 4.729 4.735 4.644 4.675 14,628 -0.09(-1.90%)
Oct 24, 2016 4.813 4.819 4.699 4.765 33,159 -0.05(-1.13%)
Oct 21, 2016 4.759 4.885 4.687 4.819 17,292 +0.00(+0.00%)
Oct 20, 2016 4.759 4.861 4.759 4.819 18,853 +0.03(+0.63%)
Oct 19, 2016 4.819 4.819 4.759 4.789 23,797 -0.01(-0.25%)
Oct 18, 2016 4.813 4.819 4.771 4.801 25,168 -0.02(-0.37%)
Oct 17, 2016 4.807 4.843 4.789 4.819 15,420 +0.02(+0.38%)
Oct 14, 2016 4.831 4.831 4.699 4.801 28,204 -0.01(-0.25%)
Oct 13, 2016 4.801 4.861 4.784 4.813 27,226 -0.05(-0.99%)
Oct 12, 2016 4.795 4.928 4.795 4.861 14,583 +0.13(+2.80%)
Oct 11, 2016 4.735 4.819 4.644 4.729 73,052 -0.04(-0.88%)
Oct 10, 2016 4.687 4.795 4.682 4.771 21,567 +0.13(+2.72%)
Oct 07, 2016 4.590 4.668 4.536 4.644 27,968 +0.05(+1.05%)
Oct 06, 2016 4.602 4.626 4.530 4.596 52,426 +0.02(+0.53%)
Oct 05, 2016 4.675 4.723 4.536 4.572 25,320 -0.09(-1.94%)
Oct 04, 2016 4.831 4.831 4.608 4.662 16,447 -0.14(-2.89%)
Oct 03, 2016 4.765 4.819 4.759 4.801 29,094 +0.03(+0.63%)
Sep 30, 2016 4.693 4.813 4.650 4.771 48,439 +0.02(+0.38%)
Sep 29, 2016 4.711 4.855 4.711 4.753 41,805 -0.06(-1.25%)
Sep 28, 2016 4.819 4.849 4.711 4.813 31,660 +0.01(+0.25%)
Sep 27, 2016 4.801 4.879 4.747 4.801 19,568 +0.00(+0.00%)
Sep 26, 2016 4.741 4.952 4.741 4.801 52,594 +0.05(+1.01%)
Sep 23, 2016 4.843 4.921 4.747 4.753 20,402 -0.13(-2.71%)
Sep 22, 2016 4.861 4.970 4.861 4.885 21,288 +0.03(+0.62%)
Sep 21, 2016 4.626 4.855 4.626 4.855 39,878 +0.22(+4.81%)
Sep 20, 2016 4.662 4.693 4.512 4.632 59,224 +0.02(+0.52%)
Sep 19, 2016 4.741 4.771 4.584 4.608 27,988 -0.07(-1.42%)
Sep 16, 2016 4.759 4.952 4.662 4.675 127,775 -0.12(-2.51%)
Sep 15, 2016 4.909 5.012 4.747 4.795 21,874 -0.09(-1.85%)
Sep 14, 2016 4.873 4.994 4.873 4.885 18,378 -0.01(-0.25%)
Sep 13, 2016 5.078 5.078 4.843 4.897 35,656 -0.24(-4.69%)
Sep 12, 2016 5.060 5.168 5.036 5.138 26,572 +0.05(+1.07%)
Sep 09, 2016 5.066 5.175 5.066 5.084 26,697 -0.07(-1.29%)
Sep 08, 2016 5.066 5.205 5.066 5.150 28,983 +0.05(+0.94%)
Sep 07, 2016 5.114 5.217 5.082 5.102 56,181 +0.02(+0.47%)
Sep 06, 2016 4.885 5.126 4.885 5.078 61,356 +0.22(+4.46%)
Sep 02, 2016 4.885 4.861 4.861 4.861 6,972 +0.04(+0.88%)
Sep 01, 2016 4.897 4.897 4.783 4.819 12,516 -0.06(-1.23%)
Aug 31, 2016 4.831 4.934 4.759 4.879 24,177 -0.01(-0.25%)
Aug 30, 2016 5.084 5.084 4.861 4.891 13,971 +0.01(+0.25%)
Aug 29, 2016 4.964 4.964 4.861 4.879 23,179 -0.04(-0.74%)
Aug 26, 2016 4.921 4.946 4.831 4.915 21,386 -0.03(-0.61%)
Aug 25, 2016 4.807 4.982 4.807 4.946 9,266 +0.06(+1.23%)
Aug 24, 2016 4.783 4.928 4.759 4.885 34,164 +0.11(+2.40%)
Aug 23, 2016 4.735 4.819 4.735 4.771 21,507 +0.00(+0.00%)
Aug 22, 2016 4.759 4.807 4.656 4.771 24,696 +0.02(+0.51%)
Aug 19, 2016 4.825 4.825 4.702 4.747 24,608 -0.08(-1.62%)
Aug 18, 2016 4.855 4.855 4.807 4.825 29,680 -0.02(-0.50%)
Aug 17, 2016 4.891 4.958 4.825 4.849 28,131 -0.02(-0.37%)
Aug 16, 2016 5.083 5.083 4.831 4.867 22,446 -0.14(-2.87%)
Aug 15, 2016 5.005 5.137 4.939 5.011 7,635 -0.07(-1.30%)
Aug 12, 2016 5.137 5.143 5.035 5.077 26,207 -0.13(-2.53%)
Aug 11, 2016 5.154 5.238 5.154 5.209 12,048 +0.00(+0.00%)
Aug 10, 2016 5.197 5.209 5.113 5.209 17,284 +0.02(+0.46%)
Aug 09, 2016 5.209 5.209 5.161 5.185 5,948 +0.03(+0.58%)
Aug 08, 2016 5.161 5.244 5.137 5.155 20,070 -0.03(-0.58%)
Aug 05, 2016 5.221 5.238 5.149 5.185 51,469 +0.00(+0.00%)
Aug 04, 2016 5.304 5.334 5.173 5.185 7,583 -0.08(-1.59%)
Aug 03, 2016 5.532 5.532 5.256 5.268 39,917 -0.09(-1.68%)
Aug 02, 2016 5.215 5.454 5.155 5.358 18,933 +0.20(+3.95%)
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.