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 (%)
Nov 30, 2020 29.30 29.30 28.52 28.84 72,151 -0.39(-1.35%)
Nov 27, 2020 29.49 29.52 28.59 29.23 37,880 -0.16(-0.54%)
Nov 25, 2020 29.75 29.97 28.86 29.39 72,346 -0.49(-1.63%)
Nov 24, 2020 29.45 29.96 29.24 29.88 124,285 +0.79(+2.71%)
Nov 23, 2020 28.49 29.18 28.49 29.09 67,731 +0.76(+2.68%)
Nov 20, 2020 28.33 28.42 28.06 28.33 46,096 -0.10(-0.36%)
Nov 19, 2020 28.04 28.46 27.77 28.43 49,384 +0.39(+1.40%)
Nov 18, 2020 27.96 28.41 27.96 28.04 100,655 +0.09(+0.34%)
Nov 17, 2020 27.13 28.07 27.07 27.95 63,694 +0.82(+3.01%)
Nov 16, 2020 27.06 27.58 26.85 27.13 58,639 +0.38(+1.44%)
Nov 13, 2020 27.05 27.37 26.59 26.75 39,694 -0.10(-0.38%)
Nov 12, 2020 27.27 27.56 26.63 26.85 33,956 -0.62(-2.25%)
Nov 11, 2020 27.86 27.86 27.17 27.47 43,566 -0.39(-1.41%)
Nov 10, 2020 26.79 28.35 26.66 27.86 78,995 +1.42(+5.35%)
Nov 09, 2020 29.06 29.06 26.32 26.45 155,009 -0.86(-3.16%)
Nov 06, 2020 28.02 28.17 27.16 27.31 57,940 -0.55(-1.98%)
Nov 05, 2020 27.75 29.16 27.75 27.86 338,421 -0.02(-0.07%)
Nov 04, 2020 27.58 27.92 26.77 27.88 93,302 -0.05(-0.17%)
Nov 03, 2020 27.68 27.98 27.54 27.93 196,558 +0.68(+2.50%)
Nov 02, 2020 26.97 27.30 26.65 27.25 69,103 +0.73(+2.74%)
Oct 30, 2020 25.88 26.54 25.47 26.52 110,745 +0.48(+1.83%)
Oct 29, 2020 26.91 27.10 25.33 26.04 96,987 -1.06(-3.92%)
Oct 28, 2020 23.60 27.76 23.51 27.11 201,373 +4.08(+17.70%)
Oct 27, 2020 21.79 23.50 21.74 23.03 101,188 +1.15(+5.24%)
Oct 26, 2020 22.28 22.28 21.64 21.88 179,736 -0.71(-3.14%)
Oct 23, 2020 22.49 22.70 22.22 22.59 28,731 +0.39(+1.76%)
Oct 22, 2020 22.03 22.27 22.01 22.20 68,770 +0.16(+0.72%)
Oct 21, 2020 22.34 22.53 22.01 22.04 20,465 -0.28(-1.25%)
Oct 20, 2020 22.39 22.55 22.15 22.32 63,559 +0.07(+0.29%)
Oct 19, 2020 22.62 22.68 22.16 22.26 44,165 -0.35(-1.57%)
Oct 16, 2020 22.59 22.86 22.58 22.61 26,265 -0.07(-0.29%)
Oct 15, 2020 22.11 22.76 21.94 22.68 56,509 +0.27(+1.21%)
Oct 14, 2020 22.51 22.51 22.25 22.41 36,718 +0.01(+0.04%)
Oct 13, 2020 22.51 22.59 22.25 22.40 36,351 -0.31(-1.36%)
Oct 12, 2020 22.44 22.90 22.29 22.70 42,475 +0.41(+1.84%)
Oct 09, 2020 22.81 22.81 22.11 22.29 32,912 -0.35(-1.57%)
Oct 08, 2020 21.94 22.90 21.94 22.65 65,241 +0.90(+4.12%)
Oct 07, 2020 21.49 21.87 21.38 21.75 85,187 +0.35(+1.66%)
Oct 06, 2020 22.03 22.03 21.33 21.40 30,491 -0.47(-2.13%)
Oct 05, 2020 21.61 21.93 21.61 21.86 41,891 +0.44(+2.05%)
Oct 02, 2020 21.18 21.84 21.03 21.43 60,786 -0.58(-2.63%)
Oct 01, 2020 22.54 22.54 21.74 22.00 45,860 -0.33(-1.46%)
Sep 30, 2020 22.07 22.98 22.07 22.33 89,003 +0.46(+2.09%)
Sep 29, 2020 21.89 22.05 21.54 21.87 71,718 +0.09(+0.43%)
Sep 28, 2020 21.04 21.88 21.04 21.78 83,536 +1.00(+4.80%)
Sep 25, 2020 20.60 21.04 20.60 20.78 49,315 +0.07(+0.32%)
Sep 24, 2020 20.10 20.84 20.02 20.72 71,357 +0.56(+2.78%)
Sep 23, 2020 20.19 20.58 20.13 20.16 72,071 -0.13(-0.64%)
Sep 22, 2020 20.52 20.61 20.15 20.29 140,650 -0.10(-0.50%)
Sep 21, 2020 20.41 20.53 20.12 20.39 75,482 -0.41(-1.97%)
Sep 18, 2020 20.67 20.89 20.11 20.80 229,102 +0.31(+1.50%)
Sep 17, 2020 20.55 20.85 20.45 20.49 29,683 -0.35(-1.66%)
Sep 16, 2020 20.62 20.93 20.58 20.84 44,576 +0.37(+1.82%)
Sep 15, 2020 20.74 20.85 20.41 20.46 65,463 -0.10(-0.50%)
Sep 14, 2020 20.15 20.63 20.15 20.57 42,921 +0.40(+1.99%)
Sep 11, 2020 20.05 20.31 19.90 20.17 54,890 +0.26(+1.31%)
Sep 10, 2020 20.08 20.20 19.78 19.91 66,243 -0.14(-0.70%)
Sep 09, 2020 20.08 20.32 19.81 20.05 42,072 +0.11(+0.56%)
Sep 08, 2020 20.22 20.22 19.77 19.93 51,626 -0.50(-2.46%)
Sep 04, 2020 21.05 21.05 20.39 20.44 53,389 -0.32(-1.53%)
Sep 03, 2020 21.37 21.37 20.56 20.75 47,646 -0.66(-3.09%)
Sep 02, 2020 21.11 21.49 21.05 21.42 46,731 +0.34(+1.59%)
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.