Indicators

Systemax Inc (NY: SYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.36	21.07	20.23	20.99	62,000	+0.36(+1.75%)
May 28, 2020	20.81	21.42	20.62	20.63	95,842	+0.05(+0.24%)
May 27, 2020	20.14	20.63	19.91	20.58	128,696	+0.75(+3.78%)
May 26, 2020	19.76	20.12	19.75	19.83	73,289	+0.45(+2.32%)
May 22, 2020	19.65	19.65	19.30	19.38	54,300	-0.11(-0.56%)
May 21, 2020	19.73	20.02	19.36	19.49	75,306	-0.40(-2.01%)
May 20, 2020	19.36	20.05	19.29	19.89	119,341	+0.92(+4.85%)
May 19, 2020	19.12	19.62	18.93	18.97	134,653	-0.38(-1.96%)
May 18, 2020	19.00	19.68	19.00	19.35	83,541	+1.17(+6.44%)
May 15, 2020	17.77	18.56	17.74	18.18	100,800	+0.38(+2.13%)
May 14, 2020	17.51	17.82	16.95	17.80	61,640	-0.19(-1.06%)
May 13, 2020	18.49	18.60	17.78	17.99	55,960	-0.79(-4.21%)
May 12, 2020	19.61	19.61	18.78	18.78	141,224	-0.79(-4.04%)
May 11, 2020	19.76	19.95	19.18	19.57	61,584	-0.45(-2.25%)
May 08, 2020	20.10	20.25	19.86	20.02	53,500	+0.13(+0.65%)
May 07, 2020	20.20	20.30	19.77	19.89	50,531	+0.00(+0.00%)
May 06, 2020	19.68	20.18	19.25	19.89	58,663	+0.05(+0.25%)
May 05, 2020	19.93	20.35	19.73	19.84	48,857	+0.18(+0.92%)
May 04, 2020	19.26	19.66	18.93	19.66	60,909	-0.09(-0.46%)

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.