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, 2017 17.27 17.86 17.03 17.59 141,834 +0.43(+2.51%)
Oct 30, 2017 17.44 17.60 17.01 17.15 107,176 -0.25(-1.45%)
Oct 27, 2017 17.30 17.67 17.17 17.41 91,373 +0.17(+0.96%)
Oct 26, 2017 17.17 17.25 16.87 17.24 105,671 +0.16(+0.94%)
Oct 25, 2017 17.41 17.62 16.80 17.08 103,580 -0.35(-2.01%)
Oct 24, 2017 17.29 17.47 17.07 17.43 116,446 +0.14(+0.82%)
Oct 23, 2017 17.42 17.77 17.07 17.29 116,443 -0.18(-1.06%)
Oct 20, 2017 17.64 17.72 17.31 17.47 125,173 +0.13(+0.75%)
Oct 19, 2017 17.38 17.61 16.82 17.35 141,698 -0.01(-0.07%)
Oct 18, 2017 17.37 17.59 17.19 17.36 85,547 +0.01(+0.07%)
Oct 17, 2017 17.38 17.59 17.15 17.35 114,919 -0.04(-0.21%)
Oct 16, 2017 17.36 17.80 17.14 17.38 130,353 +0.01(+0.04%)
Oct 13, 2017 17.39 17.74 17.25 17.38 64,698 +0.02(+0.11%)
Oct 12, 2017 17.31 17.46 17.12 17.36 68,825 +0.05(+0.28%)
Oct 11, 2017 17.34 17.49 17.16 17.31 113,436 -0.12(-0.67%)
Oct 10, 2017 17.32 17.46 16.91 17.43 125,505 +0.35(+2.06%)
Oct 09, 2017 17.52 17.83 17.03 17.07 182,057 -0.36(-2.08%)
Oct 06, 2017 17.26 17.63 16.94 17.44 132,308 +0.17(+1.00%)
Oct 05, 2017 17.41 17.51 17.11 17.27 118,278 -0.14(-0.81%)
Oct 04, 2017 17.00 17.48 16.79 17.41 133,965 +0.47(+2.80%)
Oct 03, 2017 16.72 16.94 16.57 16.93 90,890 +0.23(+1.36%)
Oct 02, 2017 16.49 17.03 16.34 16.70 187,574 +0.42(+2.61%)
Sep 29, 2017 16.75 16.78 15.71 16.28 275,027 -0.47(-2.83%)
Sep 28, 2017 17.27 17.32 16.57 16.75 309,664 -0.65(-3.72%)
Sep 27, 2017 16.20 18.17 16.10 17.40 638,950 +1.34(+8.36%)
Sep 26, 2017 15.81 16.24 15.52 16.06 97,049 +0.45(+2.88%)
Sep 25, 2017 15.85 15.85 15.02 15.61 122,091 -0.25(-1.59%)
Sep 22, 2017 15.71 15.97 15.56 15.86 103,736 +0.16(+1.02%)
Sep 21, 2017 16.23 16.26 15.62 15.70 130,118 -0.54(-3.34%)
Sep 20, 2017 16.19 16.27 15.81 16.24 159,033 -0.02(-0.15%)
Sep 19, 2017 16.04 16.41 15.71 16.27 155,014 +0.24(+1.50%)
Sep 18, 2017 15.49 16.31 15.49 16.03 178,379 +0.60(+3.91%)
Sep 15, 2017 14.92 16.26 14.84 15.42 508,950 +0.54(+3.60%)
Sep 14, 2017 14.83 15.02 14.72 14.89 124,684 +0.07(+0.50%)
Sep 13, 2017 14.91 14.98 14.72 14.81 121,318 -0.01(-0.08%)
Sep 12, 2017 14.79 15.02 14.64 14.83 81,100 +0.07(+0.50%)
Sep 11, 2017 14.70 14.94 14.60 14.75 75,970 +0.13(+0.88%)
Sep 08, 2017 14.93 15.15 14.56 14.62 97,835 -0.30(-1.98%)
Sep 07, 2017 15.02 15.27 14.85 14.92 95,958 -0.09(-0.62%)
Sep 06, 2017 15.00 15.13 14.76 15.01 88,911 +0.04(+0.25%)
Sep 05, 2017 14.91 15.26 14.56 14.97 150,783 +0.00(+0.00%)
Sep 01, 2017 15.10 15.18 14.72 14.97 85,893 -0.08(-0.53%)
Aug 31, 2017 14.97 15.25 14.84 15.05 166,255 -0.07(-0.49%)
Aug 30, 2017 15.12 15.39 15.02 15.13 144,687 -0.01(-0.04%)
Aug 29, 2017 14.78 15.31 14.71 15.13 116,513 +0.19(+1.28%)
Aug 28, 2017 15.16 15.29 14.66 14.94 98,955 +0.00(+0.00%)
Aug 25, 2017 15.02 15.12 14.46 14.94 156,418 +0.41(+2.84%)
Aug 24, 2017 15.21 15.21 14.45 14.53 100,231 -0.06(-0.42%)
Aug 23, 2017 14.56 15.10 14.36 14.59 151,903 +0.10(+0.72%)
Aug 22, 2017 14.93 14.93 14.29 14.49 121,210 -0.06(-0.38%)
Aug 21, 2017 14.28 14.64 13.86 14.54 196,411 +0.59(+4.24%)
Aug 18, 2017 14.17 14.37 13.77 13.95 100,699 -0.35(-2.45%)
Aug 17, 2017 14.50 15.06 14.24 14.30 151,572 -0.36(-2.44%)
Aug 16, 2017 14.97 14.97 14.49 14.66 85,600 -0.23(-1.53%)
Aug 15, 2017 15.07 15.34 14.80 14.89 157,678 -0.17(-1.15%)
Aug 14, 2017 14.48 15.34 14.48 15.06 247,841 +0.85(+5.98%)
Aug 11, 2017 14.08 14.47 13.96 14.21 111,889 +0.09(+0.61%)
Aug 10, 2017 14.14 14.49 14.04 14.12 152,268 -0.11(-0.78%)
Aug 09, 2017 14.11 14.47 14.08 14.23 109,393 -0.11(-0.77%)
Aug 08, 2017 15.00 15.09 14.17 14.35 177,111 -0.59(-3.98%)
Aug 07, 2017 16.04 16.04 14.61 14.94 221,413 -0.97(-6.09%)
Aug 04, 2017 15.57 16.11 15.15 15.91 337,470 +0.50(+3.22%)
Aug 03, 2017 14.54 15.60 14.54 15.41 373,530 +1.02(+7.07%)
Aug 02, 2017 13.49 15.28 13.49 14.39 653,663 +2.68(+22.88%)
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.