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 (%)
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.