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, 2018 23.60 24.26 23.50 23.89 163,200 +0.30(+1.27%)
Dec 28, 2018 23.27 23.71 23.14 23.59 114,400 +0.24(+1.03%)
Dec 27, 2018 23.10 23.46 22.49 23.35 100,109 -0.25(-1.06%)
Dec 26, 2018 22.60 23.71 22.56 23.60 122,794 +0.91(+4.01%)
Dec 24, 2018 23.21 23.45 22.67 22.69 122,600 -1.12(-4.70%)
Dec 21, 2018 25.06 25.75 23.40 23.81 333,200 -7.75(-24.56%)
Dec 20, 2018 30.25 32.29 30.03 31.56 320,264 +1.53(+5.09%)
Dec 19, 2018 30.12 31.00 29.82 30.03 158,842 -0.02(-0.07%)
Dec 18, 2018 29.40 30.48 29.40 30.05 139,758 +0.69(+2.35%)
Dec 17, 2018 31.20 31.20 28.99 29.36 195,200 -0.84(-2.78%)
Dec 14, 2018 30.48 30.95 30.18 30.20 106,200 -0.58(-1.88%)
Dec 13, 2018 32.00 32.95 30.50 30.78 257,613 -1.06(-3.33%)
Dec 12, 2018 30.15 32.38 29.94 31.84 324,332 +2.08(+6.99%)
Dec 11, 2018 32.22 32.63 28.22 29.76 263,423 -0.59(-1.94%)
Dec 10, 2018 28.00 31.08 27.95 30.35 264,362 +4.33(+16.64%)
Dec 07, 2018 26.85 27.12 25.89 26.02 53,700 -0.85(-3.16%)
Dec 06, 2018 27.59 27.62 26.46 26.87 88,176 -1.21(-4.31%)
Dec 04, 2018 28.61 28.90 27.99 28.08 88,700 -0.72(-2.50%)
Dec 03, 2018 28.15 28.88 27.75 28.80 80,844 +0.91(+3.26%)
Nov 30, 2018 28.08 28.24 27.54 27.89 61,800 -0.15(-0.53%)
Nov 29, 2018 28.72 28.72 27.79 28.04 57,808 -0.45(-1.58%)
Nov 28, 2018 27.01 28.68 26.65 28.49 112,003 +1.58(+5.87%)
Nov 27, 2018 27.30 27.69 26.84 26.91 53,046 -0.72(-2.61%)
Nov 26, 2018 27.41 27.92 27.20 27.63 58,982 +0.37(+1.36%)
Nov 23, 2018 27.11 27.63 27.06 27.26 19,100 -0.01(-0.04%)
Nov 21, 2018 27.27 27.27 27.27 0 +0.03(+0.11%)
Nov 20, 2018 27.56 28.02 27.13 27.24 59,377 -0.79(-2.82%)
Nov 19, 2018 28.39 28.70 27.71 28.03 45,946 -0.38(-1.34%)
Nov 16, 2018 28.72 28.84 27.89 28.41 64,900 -0.49(-1.70%)
Nov 15, 2018 27.80 29.05 27.63 28.90 47,920 +0.94(+3.36%)
Nov 14, 2018 27.94 28.60 27.61 27.96 78,532 +0.29(+1.05%)
Nov 13, 2018 27.80 28.39 27.39 27.67 86,833 +0.05(+0.18%)
Nov 12, 2018 27.97 28.24 27.37 27.62 65,609 -0.40(-1.43%)
Nov 09, 2018 28.31 28.43 27.51 28.02 70,600 -0.57(-1.99%)
Nov 08, 2018 28.51 29.27 28.03 28.59 47,112 -0.09(-0.31%)
Nov 07, 2018 29.15 29.30 28.38 28.68 96,419 -0.28(-0.97%)
Nov 06, 2018 29.12 29.50 28.41 28.96 110,351 -0.25(-0.86%)
Nov 05, 2018 30.10 30.93 28.99 29.21 94,042 -1.70(-5.50%)
Nov 02, 2018 31.05 31.32 30.28 30.91 134,900 +0.06(+0.19%)
Nov 01, 2018 32.49 32.77 30.64 30.85 156,933 -1.46(-4.52%)
Oct 31, 2018 30.90 34.94 29.30 32.31 193,888 +6.01(+22.85%)
Oct 30, 2018 25.85 26.95 25.80 26.30 67,838 +0.48(+1.86%)
Oct 29, 2018 25.94 26.27 25.57 25.82 110,176 +0.16(+0.62%)
Oct 26, 2018 25.50 26.16 25.08 25.66 71,500 -0.40(-1.53%)
Oct 25, 2018 26.00 26.73 25.89 26.06 65,863 +0.24(+0.93%)
Oct 24, 2018 26.65 26.98 25.77 25.82 60,588 -0.83(-3.11%)
Oct 23, 2018 26.60 26.87 25.90 26.65 83,380 -0.44(-1.62%)
Oct 22, 2018 27.28 27.46 27.04 27.09 82,078 -0.12(-0.44%)
Oct 19, 2018 27.53 28.07 26.71 27.21 81,200 -0.38(-1.38%)
Oct 18, 2018 28.47 28.81 27.49 27.59 62,299 -1.00(-3.50%)
Oct 17, 2018 29.25 29.34 28.44 28.59 103,711 -0.71(-2.42%)
Oct 16, 2018 28.72 29.38 28.38 29.30 90,797 +0.74(+2.59%)
Oct 15, 2018 28.67 28.96 28.41 28.56 62,028 -0.21(-0.73%)
Oct 12, 2018 29.22 29.55 28.51 28.77 66,800 +0.01(+0.03%)
Oct 11, 2018 29.21 29.79 28.70 28.76 66,139 -0.65(-2.21%)
Oct 10, 2018 30.97 31.01 29.35 29.41 98,516 -1.54(-4.98%)
Oct 09, 2018 30.83 31.63 30.83 30.95 97,169 +0.00(+0.00%)
Oct 08, 2018 30.77 31.27 30.49 30.95 77,779 +0.06(+0.19%)
Oct 05, 2018 31.66 31.92 30.25 30.89 227,800 -0.70(-2.22%)
Oct 04, 2018 31.84 32.12 31.03 31.59 96,624 -0.33(-1.03%)
Oct 03, 2018 31.66 31.96 31.50 31.92 67,335 +0.26(+0.82%)
Oct 02, 2018 32.40 32.98 31.62 31.66 74,305 -0.93(-2.85%)
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.