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 (%)
Jan 29, 2021 38.48 38.85 38.16 38.43 95,500 -0.53(-1.36%)
Jan 28, 2021 38.63 39.24 38.25 38.96 67,127 +0.63(+1.64%)
Jan 27, 2021 37.65 38.48 37.14 38.33 82,119 -0.03(-0.08%)
Jan 26, 2021 39.49 39.50 38.01 38.36 64,735 -0.94(-2.39%)
Jan 25, 2021 39.95 40.86 38.85 39.30 70,254 -0.73(-1.82%)
Jan 22, 2021 38.33 40.09 38.30 40.03 62,000 +1.37(+3.54%)
Jan 21, 2021 38.97 39.05 38.55 38.66 69,690 -0.09(-0.23%)
Jan 20, 2021 38.95 39.06 38.47 38.75 36,558 -0.05(-0.13%)
Jan 19, 2021 39.15 39.34 38.69 38.80 134,279 +0.01(+0.03%)
Jan 15, 2021 38.59 38.98 38.33 38.79 98,000 -0.02(-0.05%)
Jan 14, 2021 38.78 39.28 38.60 38.81 108,627 +0.06(+0.15%)
Jan 13, 2021 38.79 38.98 38.50 38.75 68,027 -0.02(-0.05%)
Jan 12, 2021 38.75 39.26 38.65 38.77 110,348 +0.02(+0.05%)
Jan 11, 2021 38.72 38.81 38.29 38.75 62,742 +0.03(+0.08%)
Jan 08, 2021 38.48 38.78 38.23 38.72 96,000 +0.63(+1.65%)
Jan 07, 2021 37.54 38.45 37.51 38.09 68,703 +0.76(+2.04%)
Jan 06, 2021 36.70 37.65 36.70 37.33 102,876 +0.96(+2.64%)
Jan 05, 2021 35.97 36.62 35.78 36.37 96,022 +0.58(+1.62%)
Jan 04, 2021 36.06 36.49 35.33 35.79 110,472 -0.10(-0.28%)
Dec 31, 2020 35.89 35.89 35.89 81,287 +0.34(+0.96%)
Dec 30, 2020 36.00 36.14 35.32 35.55 81,287 -0.36(-1.00%)
Dec 29, 2020 36.33 37.00 35.76 35.91 96,087 -0.61(-1.67%)
Dec 28, 2020 36.50 36.62 35.60 36.52 90,259 +0.27(+0.74%)
Dec 24, 2020 36.51 36.51 36.13 36.25 32,500 +0.00(+0.00%)
Dec 23, 2020 36.29 36.37 36.01 36.25 67,406 +0.24(+0.67%)
Dec 22, 2020 35.45 36.03 35.45 36.01 57,960 +0.59(+1.67%)
Dec 21, 2020 34.75 35.64 34.60 35.42 90,792 +0.28(+0.80%)
Dec 18, 2020 35.50 35.65 34.96 35.14 327,500 -0.15(-0.43%)
Dec 17, 2020 34.68 35.69 34.68 35.29 129,322 -1.79(-4.83%)
Dec 16, 2020 37.30 37.88 36.62 37.08 175,319 -0.10(-0.27%)
Dec 15, 2020 37.63 37.90 36.61 37.18 134,648 -0.02(-0.05%)
Dec 14, 2020 37.00 38.00 36.90 37.20 128,196 +0.75(+2.06%)
Dec 11, 2020 35.90 36.70 35.87 36.45 76,700 +0.59(+1.65%)
Dec 10, 2020 35.81 36.22 35.24 35.86 146,300 -0.07(-0.19%)
Dec 09, 2020 36.20 37.27 35.80 35.93 131,161 -0.33(-0.91%)
Dec 08, 2020 32.51 36.89 32.40 36.26 326,613 +4.39(+13.77%)
Dec 07, 2020 32.41 32.60 31.77 31.87 197,401 -0.45(-1.39%)
Dec 04, 2020 31.97 32.39 31.73 32.32 83,100 +0.35(+1.09%)
Dec 03, 2020 31.11 32.00 30.86 31.97 76,939 +0.97(+3.13%)
Dec 02, 2020 30.83 31.23 30.71 31.00 42,612 +0.11(+0.36%)
Dec 01, 2020 30.98 31.07 30.67 30.89 54,911 +0.12(+0.39%)
Nov 30, 2020 31.26 31.26 30.43 30.77 67,618 -0.42(-1.35%)
Nov 27, 2020 31.47 31.50 30.51 31.19 35,500 -0.17(-0.54%)
Nov 25, 2020 31.75 31.98 30.80 31.36 67,800 -0.52(-1.63%)
Nov 24, 2020 31.43 31.97 31.20 31.88 116,476 +0.84(+2.71%)
Nov 23, 2020 30.40 31.14 30.40 31.04 63,475 +0.81(+2.68%)
Nov 20, 2020 30.23 30.33 29.94 30.23 43,200 -0.11(-0.36%)
Nov 19, 2020 29.92 30.37 29.63 30.34 46,281 +0.42(+1.40%)
Nov 18, 2020 29.83 30.32 29.83 29.92 94,331 +0.10(+0.34%)
Nov 17, 2020 28.95 29.95 28.88 29.82 59,692 +0.87(+3.01%)
Nov 16, 2020 28.87 29.43 28.65 28.95 54,955 +0.41(+1.44%)
Nov 13, 2020 28.86 29.21 28.37 28.54 37,200 -0.11(-0.38%)
Nov 12, 2020 29.10 29.41 28.42 28.65 31,823 -0.66(-2.25%)
Nov 11, 2020 29.73 29.73 28.99 29.31 40,829 -0.42(-1.41%)
Nov 10, 2020 28.59 30.25 28.45 29.73 74,032 +1.51(+5.35%)
Nov 09, 2020 31.01 31.01 28.09 28.22 145,269 -0.92(-3.16%)
Nov 06, 2020 29.90 30.06 28.98 29.14 54,300 -0.73(-2.44%)
Nov 05, 2020 29.75 31.26 29.75 29.87 315,669 -0.02(-0.07%)
Nov 04, 2020 29.57 29.93 28.70 29.89 87,030 -0.05(-0.17%)
Nov 03, 2020 29.68 30.00 29.52 29.94 183,344 +0.73(+2.50%)
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.