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, 2004 6.650 6.750 6.650 6.700 36,900 +0.12(+1.82%)
Jun 29, 2004 6.600 6.690 6.400 6.580 34,300 -0.03(-0.45%)
Jun 28, 2004 6.600 6.710 6.550 6.610 37,700 +0.01(+0.15%)
Jun 25, 2004 6.400 6.610 6.270 6.600 46,300 +0.18(+2.80%)
Jun 24, 2004 6.400 6.580 6.350 6.420 26,500 -0.03(-0.47%)
Jun 23, 2004 6.530 6.580 6.400 6.450 38,000 -0.05(-0.77%)
Jun 22, 2004 6.190 6.520 6.180 6.500 25,100 +0.31(+5.01%)
Jun 21, 2004 6.200 6.280 6.102 6.190 11,600 -0.01(-0.16%)
Jun 18, 2004 6.350 6.400 6.200 6.200 46,700 -0.10(-1.59%)
Jun 17, 2004 6.360 6.420 6.260 6.300 39,000 -0.07(-1.10%)
Jun 16, 2004 6.380 6.380 6.320 6.370 24,300 +0.03(+0.47%)
Jun 15, 2004 6.400 6.530 6.320 6.340 44,200 -0.06(-0.94%)
Jun 14, 2004 6.500 6.500 6.220 6.400 79,900 -0.02(-0.31%)
Jun 10, 2004 6.570 6.570 6.330 6.420 31,700 +0.01(+0.16%)
Jun 09, 2004 6.450 6.590 6.340 6.410 12,000 -0.12(-1.84%)
Jun 08, 2004 6.500 6.600 6.500 6.530 38,300 -0.03(-0.46%)
Jun 07, 2004 6.440 6.600 6.360 6.560 13,900 +0.22(+3.47%)
Jun 04, 2004 6.450 6.590 6.300 6.340 10,800 -0.12(-1.86%)
Jun 03, 2004 6.470 6.600 6.450 6.460 19,000 -0.01(-0.15%)
Jun 02, 2004 6.500 6.700 6.450 6.470 29,800 -0.01(-0.15%)
Jun 01, 2004 6.300 6.650 6.300 6.480 55,700 +0.28(+4.52%)
May 28, 2004 6.050 6.230 5.920 6.200 58,500 +0.17(+2.82%)
May 27, 2004 6.040 6.040 5.950 6.030 35,400 +0.01(+0.17%)
May 26, 2004 6.050 6.100 5.940 6.020 27,500 -0.08(-1.31%)
May 25, 2004 6.260 6.260 5.810 6.100 63,500 -0.19(-3.02%)
May 24, 2004 6.530 6.530 6.200 6.290 36,100 -0.23(-3.53%)
May 21, 2004 6.190 7.100 6.150 6.520 333,100 +0.34(+5.50%)
May 20, 2004 5.090 6.380 5.070 6.180 76,400 +1.09(+21.41%)
May 19, 2004 5.190 5.230 5.080 5.090 60,800 -0.10(-1.93%)
May 18, 2004 5.250 5.260 5.030 5.190 38,100 -0.10(-1.89%)
May 17, 2004 5.250 5.350 5.100 5.290 45,200 -0.03(-0.56%)
May 14, 2004 5.350 5.450 5.200 5.320 31,500 -0.04(-0.75%)
May 13, 2004 5.400 5.480 5.350 5.360 8,900 -0.07(-1.29%)
May 12, 2004 5.480 5.550 5.340 5.430 11,000 -0.09(-1.63%)
May 11, 2004 5.490 5.550 5.380 5.520 30,200 +0.06(+1.10%)
May 10, 2004 5.500 5.500 5.330 5.460 13,400 +0.01(+0.18%)
May 07, 2004 5.480 5.510 5.410 5.450 34,600 +0.05(+0.93%)
May 06, 2004 5.480 5.480 5.330 5.400 11,000 -0.03(-0.55%)
May 05, 2004 5.450 5.490 5.340 5.430 25,000 -0.06(-1.09%)
May 04, 2004 5.300 5.500 5.270 5.490 28,400 +0.19(+3.58%)
May 03, 2004 4.950 5.350 4.950 5.300 38,000 +0.29(+5.79%)
Apr 30, 2004 5.050 5.090 4.900 5.010 62,600 -0.14(-2.72%)
Apr 29, 2004 5.380 5.400 4.930 5.150 32,000 -0.13(-2.46%)
Apr 28, 2004 5.310 5.310 5.100 5.280 37,500 -0.13(-2.40%)
Apr 27, 2004 5.500 5.600 5.370 5.410 29,800 -0.13(-2.35%)
Apr 26, 2004 5.520 5.650 5.510 5.540 13,000 -0.08(-1.42%)
Apr 23, 2004 5.700 5.750 5.550 5.620 21,100 -0.02(-0.35%)
Apr 22, 2004 5.600 5.650 5.500 5.640 12,200 +0.14(+2.55%)
Apr 21, 2004 5.400 5.500 5.300 5.500 6,400 +0.09(+1.66%)
Apr 20, 2004 5.560 5.640 5.410 5.410 18,300 -0.15(-2.70%)
Apr 19, 2004 5.460 5.580 5.420 5.560 9,200 +0.08(+1.46%)
Apr 16, 2004 5.330 5.560 5.330 5.480 8,100 +0.14(+2.62%)
Apr 15, 2004 5.380 5.460 5.250 5.340 23,500 -0.02(-0.37%)
Apr 14, 2004 5.210 5.400 5.210 5.360 20,200 +0.09(+1.71%)
Apr 13, 2004 5.280 5.300 5.210 5.270 13,800 -0.02(-0.38%)
Apr 12, 2004 5.100 5.420 5.100 5.290 20,600 -0.10(-1.86%)
Apr 08, 2004 5.380 5.500 5.360 5.390 15,300 +0.11(+2.08%)
Apr 07, 2004 5.450 5.450 5.270 5.280 6,300 -0.17(-3.12%)
Apr 06, 2004 5.550 5.590 5.450 5.450 13,100 -0.05(-0.91%)
Apr 05, 2004 5.600 5.600 5.330 5.500 26,000 +0.18(+3.38%)
Apr 02, 2004 5.500 5.650 5.220 5.320 32,500 +0.07(+1.33%)
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.