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, 2018 20.75 23.47 19.68 21.70 288,678 +4.04(+22.85%)
Oct 30, 2018 17.36 18.10 17.33 17.66 101,003 +0.32(+1.86%)
Oct 29, 2018 17.42 17.64 17.17 17.34 164,040 +0.11(+0.62%)
Oct 26, 2018 17.13 17.57 16.84 17.23 106,455 -0.27(-1.54%)
Oct 25, 2018 17.46 17.95 17.39 17.50 98,062 +0.16(+0.93%)
Oct 24, 2018 17.90 18.12 17.31 17.34 90,208 -0.56(-3.11%)
Oct 23, 2018 17.87 18.05 17.40 17.90 124,143 -0.30(-1.62%)
Oct 22, 2018 18.32 18.44 18.16 18.19 122,205 -0.08(-0.44%)
Oct 19, 2018 18.49 18.85 17.94 18.28 120,898 -0.26(-1.38%)
Oct 18, 2018 19.12 19.35 18.46 18.53 92,756 -0.67(-3.50%)
Oct 17, 2018 19.65 19.70 19.10 19.20 154,414 -0.48(-2.42%)
Oct 16, 2018 19.29 19.73 19.06 19.68 135,186 +0.50(+2.59%)
Oct 15, 2018 19.26 19.45 19.08 19.18 92,352 -0.14(-0.73%)
Oct 12, 2018 19.63 19.85 19.15 19.32 99,457 +0.01(+0.03%)
Oct 11, 2018 19.62 20.00 19.28 19.32 98,473 -0.44(-2.21%)
Oct 10, 2018 20.80 20.83 19.71 19.75 146,679 -1.03(-4.98%)
Oct 09, 2018 20.71 21.24 20.71 20.79 144,674 +0.00(+0.00%)
Oct 08, 2018 20.67 21.00 20.48 20.79 115,804 +0.04(+0.19%)
Oct 05, 2018 21.26 21.44 20.32 20.75 339,169 -0.47(-2.22%)
Oct 04, 2018 21.39 21.57 20.84 21.22 143,862 -0.22(-1.03%)
Oct 03, 2018 21.26 21.47 21.16 21.44 100,254 +0.17(+0.82%)
Oct 02, 2018 21.76 22.15 21.24 21.26 110,632 -0.62(-2.85%)
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.