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 (%)
Mar 31, 2020 15.45 16.73 15.45 16.32 199,816 +0.66(+4.23%)
Mar 30, 2020 14.82 16.70 14.82 15.66 136,002 +0.76(+5.13%)
Mar 27, 2020 16.76 16.76 14.89 14.90 95,152 -2.47(-14.21%)
Mar 26, 2020 16.35 17.36 16.07 17.36 260,910 +1.14(+7.04%)
Mar 25, 2020 16.90 17.03 15.97 16.22 129,357 -0.75(-4.39%)
Mar 24, 2020 15.87 17.35 15.87 16.97 93,119 +1.68(+11.02%)
Mar 23, 2020 15.03 15.66 14.55 15.28 119,100 +0.29(+1.90%)
Mar 20, 2020 15.67 16.05 14.43 15.00 156,632 -0.54(-3.49%)
Mar 19, 2020 14.21 16.11 14.07 15.54 110,085 +1.48(+10.54%)
Mar 18, 2020 14.01 14.86 13.67 14.06 142,963 -0.94(-6.26%)
Mar 17, 2020 14.56 15.28 13.95 15.00 128,457 +1.35(+9.92%)
Mar 16, 2020 12.89 14.69 12.89 13.64 119,876 -1.68(-10.94%)
Mar 13, 2020 15.14 15.37 14.30 15.32 93,197 +0.85(+5.85%)
Mar 12, 2020 15.52 15.52 14.32 14.47 78,325 -1.83(-11.24%)
Mar 11, 2020 16.31 16.52 16.01 16.30 108,573 -0.41(-2.48%)
Mar 10, 2020 16.62 16.76 15.91 16.72 82,601 +0.56(+3.48%)
Mar 09, 2020 16.50 16.70 15.80 16.16 92,225 -0.99(-5.80%)
Mar 06, 2020 17.13 17.42 16.67 17.15 93,632 -0.26(-1.48%)
Mar 05, 2020 18.15 18.16 17.18 17.41 102,046 -0.89(-4.89%)
Mar 04, 2020 18.29 18.63 18.03 18.30 51,752 +0.13(+0.72%)
Mar 03, 2020 18.23 18.67 17.97 18.17 72,264 -0.08(-0.43%)
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.