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 (%)
May 31, 2017 15.99 16.06 15.40 15.93 84,412 -0.06(-0.38%)
May 30, 2017 16.14 16.26 15.65 15.99 55,493 -0.12(-0.74%)
May 26, 2017 16.09 16.35 15.66 16.11 23,006 +0.03(+0.19%)
May 25, 2017 15.94 16.19 15.68 16.08 35,932 +0.18(+1.13%)
May 24, 2017 16.19 16.19 15.73 15.90 40,783 -0.19(-1.18%)
May 23, 2017 16.16 16.51 15.67 16.09 34,236 -0.03(-0.19%)
May 22, 2017 15.70 16.17 15.70 16.12 63,217 +0.16(+1.00%)
May 19, 2017 15.53 16.00 15.53 15.96 41,067 +0.43(+2.77%)
May 18, 2017 15.73 15.93 15.28 15.53 48,034 +0.04(+0.26%)
May 17, 2017 16.50 16.91 15.45 15.49 58,161 -1.27(-7.58%)
May 16, 2017 17.12 17.51 16.50 16.76 68,576 -0.12(-0.71%)
May 15, 2017 15.89 17.27 15.88 16.88 122,623 +1.44(+9.33%)
May 12, 2017 15.30 15.72 15.03 15.44 34,190 +0.04(+0.26%)
May 11, 2017 16.16 16.16 15.17 15.40 86,953 -1.01(-6.15%)
May 10, 2017 16.75 17.03 16.34 16.41 33,118 -0.34(-2.03%)
May 09, 2017 16.75 16.97 16.61 16.75 71,582 +0.00(+0.00%)
May 08, 2017 17.17 17.24 16.29 16.75 162,235 +0.06(+0.36%)
May 05, 2017 14.11 17.18 14.11 16.69 230,904 +3.75(+28.98%)
May 04, 2017 12.94 13.04 12.80 12.94 45,020 +0.03(+0.23%)
May 03, 2017 13.76 13.88 12.80 12.91 89,448 -0.95(-6.85%)
May 02, 2017 13.95 14.89 13.67 13.86 80,052 -0.08(-0.57%)
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.