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 (%)
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%)
Aug 01, 2017 11.44 11.90 11.18 11.71 385,043 +0.60(+5.41%)
Jul 31, 2017 11.54 11.63 10.63 11.11 162,140 -0.38(-3.31%)
Jul 28, 2017 11.13 11.78 10.97 11.49 220,805 +0.41(+3.71%)
Jul 27, 2017 11.60 11.91 10.95 11.08 102,160 -0.50(-4.29%)
Jul 26, 2017 11.53 11.62 11.33 11.58 86,969 +0.08(+0.69%)
Jul 25, 2017 11.53 11.60 11.35 11.50 85,046 +0.02(+0.16%)
Jul 24, 2017 11.49 11.82 11.27 11.48 89,349 -0.04(-0.37%)
Jul 21, 2017 11.73 11.75 11.40 11.52 95,803 -0.15(-1.31%)
Jul 20, 2017 11.94 11.94 11.63 11.68 74,976 -0.26(-2.16%)
Jul 19, 2017 11.90 12.08 11.74 11.94 65,027 +0.04(+0.31%)
Jul 18, 2017 11.90 12.04 11.78 11.90 86,934 -0.02(-0.15%)
Jul 17, 2017 11.65 12.23 11.65 11.92 144,245 +0.23(+1.94%)
Jul 14, 2017 11.94 11.96 11.68 11.69 81,356 -0.04(-0.37%)
Jul 13, 2017 11.62 11.78 11.50 11.73 133,125 +0.08(+0.68%)
Jul 12, 2017 11.73 11.94 11.55 11.65 95,221 -0.01(-0.10%)
Jul 11, 2017 12.06 12.06 11.41 11.67 85,681 +0.01(+0.05%)
Jul 10, 2017 11.63 11.74 11.43 11.66 117,105 +0.06(+0.48%)
Jul 07, 2017 11.65 11.78 11.55 11.60 110,118 +0.01(+0.05%)
Jul 06, 2017 11.52 11.76 11.36 11.60 146,814 -0.23(-1.92%)
Jul 05, 2017 11.78 11.89 11.55 11.82 164,624 +0.05(+0.42%)
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.