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 30, 2020 23.66 24.64 23.66 23.94 83,020 +0.49(+2.09%)
Sep 29, 2020 23.47 23.64 23.09 23.45 66,897 +0.10(+0.43%)
Sep 28, 2020 22.56 23.46 22.56 23.35 77,920 +1.07(+4.80%)
Sep 25, 2020 22.08 22.56 22.08 22.28 46,000 +0.07(+0.32%)
Sep 24, 2020 21.55 22.34 21.46 22.21 66,560 +0.60(+2.78%)
Sep 23, 2020 21.65 22.06 21.58 21.61 67,226 -0.14(-0.64%)
Sep 22, 2020 22.00 22.10 21.60 21.75 131,195 -0.11(-0.50%)
Sep 21, 2020 21.88 22.01 21.57 21.86 70,408 -0.44(-1.97%)
Sep 18, 2020 22.16 22.40 21.56 22.30 213,700 +0.33(+1.50%)
Sep 17, 2020 22.03 22.35 21.92 21.97 27,688 -0.37(-1.66%)
Sep 16, 2020 22.11 22.44 22.06 22.34 41,580 +0.40(+1.82%)
Sep 15, 2020 22.24 22.35 21.88 21.94 61,062 -0.11(-0.50%)
Sep 14, 2020 21.60 22.12 21.60 22.05 40,036 +0.43(+1.99%)
Sep 11, 2020 21.49 21.77 21.33 21.62 51,200 +0.28(+1.31%)
Sep 10, 2020 21.53 21.66 21.21 21.34 61,790 -0.15(-0.70%)
Sep 09, 2020 21.53 21.78 21.24 21.49 39,244 +0.12(+0.56%)
Sep 08, 2020 21.68 21.68 21.19 21.37 48,156 -0.54(-2.46%)
Sep 04, 2020 22.57 22.57 21.86 21.91 49,800 -0.34(-1.53%)
Sep 03, 2020 22.91 22.91 22.04 22.25 44,443 -0.71(-3.09%)
Sep 02, 2020 22.63 23.04 22.57 22.96 43,590 +0.36(+1.59%)
Sep 01, 2020 22.11 22.68 22.11 22.60 49,535 +0.41(+1.85%)
Aug 31, 2020 21.95 22.45 21.45 22.19 64,048 +0.14(+0.63%)
Aug 28, 2020 21.94 22.25 21.66 22.05 88,600 +0.26(+1.19%)
Aug 27, 2020 22.10 22.19 21.76 21.79 66,377 -0.17(-0.77%)
Aug 26, 2020 22.01 22.10 21.72 21.96 54,226 +0.01(+0.05%)
Aug 25, 2020 22.16 22.37 21.78 21.95 48,227 -0.24(-1.08%)
Aug 24, 2020 22.53 22.53 22.08 22.19 42,961 -0.10(-0.45%)
Aug 21, 2020 22.51 22.51 22.14 22.29 44,400 -0.38(-1.68%)
Aug 20, 2020 22.30 22.70 22.27 22.67 42,310 +0.17(+0.76%)
Aug 19, 2020 22.84 22.84 22.47 22.50 41,732 -0.24(-1.06%)
Aug 18, 2020 23.14 23.14 22.67 22.74 105,398 -0.38(-1.64%)
Aug 17, 2020 22.77 23.19 22.67 23.12 49,516 +0.45(+1.99%)
Aug 14, 2020 22.79 23.06 22.47 22.67 72,900 -0.28(-1.22%)
Aug 13, 2020 23.17 23.38 22.92 22.95 44,857 -0.34(-1.46%)
Aug 12, 2020 23.57 23.80 23.17 23.29 87,452 +0.10(+0.43%)
Aug 11, 2020 23.22 23.51 23.05 23.19 206,538 -0.03(-0.13%)
Aug 10, 2020 23.62 23.68 23.17 23.22 54,500 -0.22(-0.94%)
Aug 07, 2020 23.11 23.53 23.05 23.44 48,900 +0.20(+0.86%)
Aug 06, 2020 23.29 23.49 23.18 23.24 81,355 +0.00(+0.00%)
Aug 05, 2020 22.90 23.46 22.45 23.24 82,265 +0.54(+2.38%)
Aug 04, 2020 22.92 23.09 22.46 22.70 45,315 -0.34(-1.48%)
Aug 03, 2020 22.71 23.31 22.54 23.04 63,455 +0.63(+2.81%)
Jul 31, 2020 22.22 22.48 21.96 22.41 56,700 +0.06(+0.27%)
Jul 30, 2020 22.72 22.79 21.60 22.35 109,059 -0.63(-2.74%)
Jul 29, 2020 20.78 23.64 20.75 22.98 194,039 +2.80(+13.88%)
Jul 28, 2020 19.35 20.65 19.35 20.18 90,283 +0.66(+3.38%)
Jul 27, 2020 19.30 19.55 19.08 19.52 252,017 +0.13(+0.67%)
Jul 24, 2020 19.11 19.65 19.11 19.39 69,500 +0.25(+1.31%)
Jul 23, 2020 18.99 19.25 18.84 19.14 55,257 +0.08(+0.42%)
Jul 22, 2020 19.04 19.39 18.95 19.06 55,983 -0.17(-0.88%)
Jul 21, 2020 19.48 19.60 19.09 19.23 53,017 -0.07(-0.36%)
Jul 20, 2020 19.35 19.37 19.13 19.30 25,346 -0.19(-0.97%)
Jul 17, 2020 19.33 19.86 19.33 19.49 56,400 +0.11(+0.57%)
Jul 16, 2020 19.56 19.80 19.24 19.38 50,898 -0.43(-2.17%)
Jul 15, 2020 19.59 19.97 19.42 19.81 75,946 +0.62(+3.23%)
Jul 14, 2020 18.97 19.32 18.91 19.19 36,881 +0.11(+0.58%)
Jul 13, 2020 19.28 19.44 18.88 19.08 76,518 +0.01(+0.05%)
Jul 10, 2020 18.75 19.11 18.75 19.07 48,200 +0.25(+1.33%)
Jul 09, 2020 19.26 19.27 18.68 18.82 47,402 -0.50(-2.59%)
Jul 08, 2020 19.66 19.72 19.00 19.32 75,477 -0.20(-1.02%)
Jul 07, 2020 20.09 20.22 19.47 19.52 57,331 -0.81(-3.98%)
Jul 06, 2020 20.48 20.48 20.03 20.33 53,605 +0.24(+1.19%)
Jul 02, 2020 20.43 20.56 20.00 20.09 49,200 +0.07(+0.35%)
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.