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 (%)
Dec 31, 2020 35.55 35.55 35.55 82,058 +0.34(+0.96%)
Dec 30, 2020 35.66 35.80 34.99 35.22 82,058 -0.36(-1.00%)
Dec 29, 2020 35.99 36.65 35.42 35.57 96,999 -0.60(-1.67%)
Dec 28, 2020 36.16 36.28 35.27 36.18 91,116 +0.27(+0.74%)
Dec 24, 2020 36.17 36.17 35.79 35.91 32,808 +0.00(+0.00%)
Dec 23, 2020 35.95 36.03 35.67 35.91 68,046 +0.24(+0.67%)
Dec 22, 2020 35.12 35.69 35.12 35.67 58,510 +0.58(+1.67%)
Dec 21, 2020 34.42 35.30 34.27 35.09 91,654 +0.28(+0.80%)
Dec 18, 2020 35.17 35.31 34.63 34.81 330,610 -0.15(-0.43%)
Dec 17, 2020 34.35 35.35 34.35 34.96 130,550 +0.21(+0.60%)
Dec 16, 2020 34.96 35.50 34.32 34.75 187,074 -0.09(-0.27%)
Dec 15, 2020 35.27 35.52 34.31 34.84 143,676 -0.02(-0.05%)
Dec 14, 2020 34.67 35.61 34.58 34.86 136,791 +0.70(+2.06%)
Dec 11, 2020 33.64 34.39 33.62 34.16 81,842 +0.55(+1.65%)
Dec 10, 2020 33.56 33.94 33.03 33.61 156,109 -0.07(-0.19%)
Dec 09, 2020 33.93 34.93 33.55 33.67 139,955 -0.31(-0.91%)
Dec 08, 2020 30.47 34.57 30.36 33.98 348,512 +4.11(+13.77%)
Dec 07, 2020 30.37 30.55 29.77 29.87 210,636 -0.42(-1.39%)
Dec 04, 2020 29.96 30.35 29.74 30.29 88,671 +0.33(+1.09%)
Dec 03, 2020 29.16 29.99 28.92 29.96 82,097 +0.91(+3.13%)
Dec 02, 2020 28.89 29.27 28.78 29.05 45,469 +0.10(+0.36%)
Dec 01, 2020 29.03 29.12 28.74 28.95 58,592 +0.11(+0.39%)
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%)
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.