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 (%)
Jun 30, 2003 3.310 3.600 3.260 3.400 254,000 +0.19(+5.92%)
Jun 27, 2003 3.500 3.610 3.200 3.210 79,800 -0.30(-8.55%)
Jun 26, 2003 3.800 3.800 3.300 3.510 31,700 -0.34(-8.83%)
Jun 25, 2003 3.820 3.870 3.710 3.850 25,600 +0.03(+0.79%)
Jun 24, 2003 4.120 4.120 3.650 3.820 43,500 -0.23(-5.68%)
Jun 23, 2003 4.190 4.200 3.850 4.050 46,200 -0.14(-3.34%)
Jun 20, 2003 4.250 4.350 4.180 4.190 20,600 -0.07(-1.64%)
Jun 19, 2003 4.350 4.470 4.180 4.260 25,200 -0.02(-0.47%)
Jun 18, 2003 4.240 4.650 4.230 4.280 76,700 +0.14(+3.38%)
Jun 17, 2003 4.000 4.150 3.950 4.140 30,900 +0.14(+3.50%)
Jun 16, 2003 3.670 4.000 3.670 4.000 51,400 +0.33(+8.99%)
Jun 13, 2003 3.670 3.680 3.450 3.670 36,400 +0.01(+0.27%)
Jun 12, 2003 3.650 3.660 3.550 3.660 12,400 +0.00(+0.00%)
Jun 11, 2003 3.650 3.660 3.600 3.660 10,800 +0.01(+0.27%)
Jun 10, 2003 3.650 3.660 3.620 3.650 18,000 +0.00(+0.00%)
Jun 09, 2003 3.560 3.660 3.460 3.650 20,500 +0.03(+0.83%)
Jun 06, 2003 3.650 3.680 3.590 3.620 15,200 -0.07(-1.90%)
Jun 05, 2003 3.600 3.690 3.570 3.690 4,400 +0.02(+0.54%)
Jun 04, 2003 3.400 3.740 3.400 3.670 31,100 +0.20(+5.76%)
Jun 03, 2003 3.550 3.550 3.300 3.470 24,800 -0.08(-2.25%)
Jun 02, 2003 3.700 3.700 3.500 3.550 30,700 -0.15(-4.05%)
May 30, 2003 3.700 3.700 3.600 3.700 13,800 +0.00(+0.00%)
May 29, 2003 3.690 3.700 3.650 3.700 9,500 -0.03(-0.80%)
May 28, 2003 3.630 3.900 3.560 3.730 34,900 +0.13(+3.61%)
May 27, 2003 3.410 3.630 3.310 3.600 32,700 +0.16(+4.65%)
May 23, 2003 3.490 3.490 3.420 3.440 8,700 -0.05(-1.43%)
May 22, 2003 3.450 3.490 3.350 3.490 33,300 +0.01(+0.29%)
May 21, 2003 3.350 3.480 3.350 3.480 16,400 +0.12(+3.57%)
May 20, 2003 3.380 3.380 3.250 3.360 17,100 -0.02(-0.59%)
May 19, 2003 3.470 3.470 3.200 3.380 59,000 -0.09(-2.59%)
May 16, 2003 3.630 3.630 3.410 3.470 30,300 -0.15(-4.14%)
May 15, 2003 3.820 3.820 3.400 3.620 38,200 -0.10(-2.69%)
May 14, 2003 3.800 3.850 3.570 3.720 49,800 -0.03(-0.80%)
May 13, 2003 3.930 3.930 3.600 3.750 98,900 -0.18(-4.58%)
May 12, 2003 3.500 4.210 3.500 3.930 298,200 +0.43(+12.29%)
May 09, 2003 3.100 3.500 3.050 3.500 106,100 +0.34(+10.76%)
May 08, 2003 3.270 3.270 3.110 3.160 39,000 -0.15(-4.53%)
May 07, 2003 3.370 3.400 3.100 3.310 134,100 -0.12(-3.50%)
May 06, 2003 3.500 3.600 3.350 3.430 75,900 -0.07(-2.00%)
May 05, 2003 3.400 3.750 3.350 3.500 353,400 +0.40(+12.90%)
May 02, 2003 2.600 3.350 2.590 3.100 351,000 +0.76(+32.48%)
May 01, 2003 2.280 2.380 2.280 2.340 2,200 +0.06(+2.63%)
Apr 30, 2003 2.200 2.350 2.200 2.280 6,900 -0.01(-0.44%)
Apr 29, 2003 2.290 2.350 2.200 2.290 12,400 -0.01(-0.43%)
Apr 28, 2003 2.300 2.300 2.200 2.300 2,600 -0.07(-2.95%)
Apr 25, 2003 2.440 2.440 2.350 2.370 7,900 -0.07(-2.87%)
Apr 24, 2003 2.450 2.450 2.440 2.440 7,500 -0.01(-0.41%)
Apr 23, 2003 2.550 2.550 2.440 2.450 16,200 +0.00(+0.00%)
Apr 22, 2003 2.390 2.450 2.380 2.450 13,600 +0.06(+2.51%)
Apr 21, 2003 2.100 2.400 2.100 2.390 15,300 +0.29(+13.81%)
Apr 17, 2003 2.110 2.120 2.100 2.100 2,800 +0.00(+0.00%)
Apr 16, 2003 2.070 2.110 2.000 2.100 2,000 +0.03(+1.45%)
Apr 15, 2003 2.050 2.070 2.020 2.070 3,300 -0.03(-1.43%)
Apr 14, 2003 2.090 2.100 1.850 2.100 6,600 +0.01(+0.48%)
Apr 11, 2003 2.090 2.090 2.090 2.090 100 +0.00(+0.00%)
Apr 10, 2003 2.090 2.090 2.090 2.090 2,500 -0.01(-0.48%)
Apr 09, 2003 2.090 2.100 2.090 2.100 1,600 +0.00(+0.00%)
Apr 08, 2003 2.080 2.100 2.080 2.100 3,100 +0.02(+0.96%)
Apr 07, 2003 2.070 2.080 2.070 2.080 2,500 +0.01(+0.48%)
Apr 04, 2003 2.160 2.160 1.900 2.070 7,700 +0.01(+0.49%)
Apr 03, 2003 2.000 2.070 2.000 2.060 17,600 +0.06(+3.00%)
Apr 02, 2003 1.950 2.010 1.950 2.000 41,200 +0.05(+2.56%)
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.