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%)
Mar 02, 2020 18.23 18.43 17.80 18.25 68,439 +0.14(+0.77%)
Feb 28, 2020 17.37 18.17 17.28 18.11 88,450 +0.49(+2.76%)
Feb 27, 2020 18.62 18.62 17.63 17.63 174,432 -1.26(-6.67%)
Feb 26, 2020 19.97 19.97 18.62 18.89 57,435 +0.12(+0.65%)
Feb 25, 2020 19.78 19.83 18.67 18.76 47,472 -0.97(-4.93%)
Feb 24, 2020 19.34 19.81 19.28 19.74 34,609 -0.17(-0.87%)
Feb 21, 2020 20.16 20.28 19.80 19.91 38,582 -0.22(-1.08%)
Feb 20, 2020 19.69 20.20 19.59 20.13 65,443 +0.42(+2.11%)
Feb 19, 2020 19.79 19.91 19.55 19.71 60,700 +0.01(+0.04%)
Feb 18, 2020 19.81 19.88 19.28 19.70 70,928 -0.10(-0.48%)
Feb 14, 2020 20.03 20.42 19.73 19.80 45,146 -0.33(-1.64%)
Feb 13, 2020 20.08 20.25 20.01 20.13 33,012 -0.09(-0.43%)
Feb 12, 2020 20.58 20.67 20.19 20.21 28,281 -0.19(-0.94%)
Feb 11, 2020 20.69 20.71 20.38 20.40 34,318 -0.08(-0.38%)
Feb 10, 2020 20.50 20.56 20.30 20.48 29,606 -0.05(-0.25%)
Feb 07, 2020 21.08 21.08 20.47 20.53 36,393 -0.68(-3.19%)
Feb 06, 2020 21.67 21.72 21.11 21.21 27,319 -0.31(-1.45%)
Feb 05, 2020 21.19 21.60 21.17 21.52 33,918 +0.60(+2.86%)
Feb 04, 2020 20.81 21.20 20.81 20.93 35,463 +0.36(+1.77%)
Feb 03, 2020 20.60 20.80 20.53 20.56 39,803 +0.03(+0.13%)
Jan 31, 2020 21.02 21.02 20.48 20.53 52,632 -0.66(-3.11%)
Jan 30, 2020 20.83 21.26 20.75 21.19 43,175 +0.19(+0.91%)
Jan 29, 2020 21.10 21.16 20.87 21.00 33,999 +0.00(+0.00%)
Jan 28, 2020 21.15 21.24 20.70 21.00 55,237 -0.06(-0.29%)
Jan 27, 2020 20.84 21.20 20.84 21.06 34,787 -0.19(-0.90%)
Jan 24, 2020 21.68 21.68 21.13 21.26 36,969 -0.33(-1.53%)
Jan 23, 2020 21.59 21.67 21.28 21.59 54,072 +0.00(+0.00%)
Jan 22, 2020 21.70 21.78 21.44 21.59 43,344 +0.03(+0.16%)
Jan 21, 2020 21.92 21.92 21.32 21.55 67,146 -0.54(-2.44%)
Jan 17, 2020 22.39 22.45 22.08 22.09 69,217 -0.16(-0.70%)
Jan 16, 2020 22.05 22.38 21.96 22.25 65,006 +0.38(+1.75%)
Jan 15, 2020 21.44 21.91 21.32 21.86 56,443 +0.33(+1.53%)
Jan 14, 2020 21.76 21.80 21.48 21.53 66,133 -0.30(-1.35%)
Jan 13, 2020 21.59 22.04 21.39 21.83 56,182 +0.32(+1.49%)
Jan 10, 2020 21.65 21.78 21.35 21.51 179,780 -0.16(-0.76%)
Jan 09, 2020 21.79 21.89 21.55 21.67 35,927 -0.06(-0.28%)
Jan 08, 2020 21.72 22.09 21.58 21.73 87,037 +0.10(+0.44%)
Jan 07, 2020 21.57 21.69 21.02 21.64 139,156 +0.14(+0.65%)
Jan 06, 2020 21.76 21.81 21.43 21.50 47,106 -0.28(-1.28%)
Jan 03, 2020 21.66 22.03 21.66 21.78 49,062 -0.10(-0.44%)
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.