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%)
Oct 01, 2018 22.24 22.50 21.73 21.89 139,863 -0.23(-1.06%)
Sep 28, 2018 21.81 22.27 21.66 22.12 249,984 +0.23(+1.04%)
Sep 27, 2018 22.14 22.15 21.83 21.90 114,376 -0.25(-1.12%)
Sep 26, 2018 22.59 22.59 21.98 22.14 132,922 -0.46(-2.05%)
Sep 25, 2018 22.87 22.87 22.49 22.61 166,711 -0.30(-1.32%)
Sep 24, 2018 23.24 23.35 22.78 22.91 117,732 -0.46(-1.98%)
Sep 21, 2018 23.57 24.02 23.25 23.37 240,753 -0.13(-0.57%)
Sep 20, 2018 23.41 23.60 23.18 23.51 56,883 +0.19(+0.81%)
Sep 19, 2018 23.51 23.64 23.21 23.32 63,980 -0.16(-0.69%)
Sep 18, 2018 23.39 23.86 23.39 23.48 91,589 +0.10(+0.43%)
Sep 17, 2018 23.70 23.70 23.03 23.38 130,367 -0.33(-1.39%)
Sep 14, 2018 23.78 24.11 23.57 23.71 80,251 -0.07(-0.31%)
Sep 13, 2018 24.00 24.50 23.57 23.78 71,493 -0.21(-0.87%)
Sep 12, 2018 24.08 24.18 23.63 23.99 69,799 -0.14(-0.58%)
Sep 11, 2018 24.09 24.30 23.95 24.13 80,261 -0.01(-0.06%)
Sep 10, 2018 24.35 24.84 24.03 24.15 182,506 -0.07(-0.31%)
Sep 07, 2018 24.41 24.41 24.00 24.22 83,229 -0.30(-1.23%)
Sep 06, 2018 24.84 24.95 24.32 24.52 72,699 -0.15(-0.63%)
Sep 05, 2018 24.86 24.86 24.37 24.68 70,399 -0.16(-0.65%)
Sep 04, 2018 24.52 24.92 24.29 24.84 148,111 +0.32(+1.32%)
Aug 31, 2018 24.51 24.51 24.51 0 -0.05(-0.22%)
Aug 30, 2018 24.66 24.83 24.33 24.57 101,665 -0.17(-0.71%)
Aug 29, 2018 24.99 24.99 24.45 24.74 149,398 -0.21(-0.86%)
Aug 28, 2018 24.68 25.17 24.62 24.96 126,805 +0.23(+0.92%)
Aug 27, 2018 25.21 25.21 24.52 24.73 178,189 -0.36(-1.42%)
Aug 24, 2018 25.23 25.32 24.93 25.09 112,262 -0.15(-0.59%)
Aug 23, 2018 25.97 26.26 25.13 25.23 208,620 -0.84(-3.22%)
Aug 22, 2018 25.37 27.05 25.22 26.07 242,281 +1.91(+7.89%)
Aug 21, 2018 24.25 24.59 24.14 24.17 130,919 -0.09(-0.36%)
Aug 20, 2018 24.68 25.03 24.21 24.25 95,966 -0.44(-1.77%)
Aug 17, 2018 24.43 25.56 24.13 24.69 245,816 +0.17(+0.71%)
Aug 16, 2018 23.66 24.58 23.66 24.51 177,146 +0.95(+4.02%)
Aug 15, 2018 25.04 25.04 23.37 23.57 164,521 -1.39(-5.57%)
Aug 14, 2018 24.58 25.19 24.41 24.96 185,906 +0.44(+1.78%)
Aug 13, 2018 24.11 24.80 23.98 24.52 198,382 +0.48(+2.01%)
Aug 10, 2018 24.34 24.48 23.84 24.04 286,611 -0.52(-2.11%)
Aug 09, 2018 24.78 25.01 24.55 24.56 153,493 -0.25(-1.03%)
Aug 08, 2018 25.27 25.27 24.76 24.81 186,239 -0.35(-1.38%)
Aug 07, 2018 25.31 25.59 25.07 25.16 164,984 -0.13(-0.50%)
Aug 06, 2018 25.45 25.63 25.08 25.29 161,028 -0.25(-0.97%)
Aug 03, 2018 26.97 27.11 25.23 25.53 345,566 -1.64(-6.04%)
Aug 02, 2018 30.51 30.52 27.08 27.17 284,781 -3.66(-11.86%)
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.