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 (%)
Jul 31, 2006 7.900 8.070 7.900 8.030 15,900 +0.03(+0.37%)
Jul 28, 2006 7.960 8.080 7.950 8.000 18,600 +0.13(+1.65%)
Jul 27, 2006 7.910 8.050 7.700 7.870 39,100 -0.14(-1.75%)
Jul 26, 2006 7.950 8.150 7.870 8.010 57,500 +0.01(+0.12%)
Jul 25, 2006 7.850 8.100 7.750 8.000 125,700 +0.24(+3.09%)
Jul 24, 2006 7.370 7.760 7.320 7.760 46,400 +0.39(+5.29%)
Jul 21, 2006 7.600 7.650 7.100 7.370 27,300 -0.33(-4.29%)
Jul 20, 2006 7.700 7.900 7.650 7.700 33,500 +0.00(+0.00%)
Jul 19, 2006 7.390 7.770 7.310 7.700 37,900 +0.35(+4.76%)
Jul 18, 2006 7.350 7.390 7.250 7.350 20,800 +0.10(+1.38%)
Jul 17, 2006 7.170 7.300 7.100 7.250 38,500 -0.02(-0.28%)
Jul 14, 2006 7.600 7.650 7.200 7.270 37,000 -0.28(-3.71%)
Jul 13, 2006 7.750 7.790 7.550 7.550 65,800 -0.25(-3.21%)
Jul 12, 2006 7.940 8.000 7.700 7.800 26,800 -0.20(-2.50%)
Jul 11, 2006 7.950 8.140 7.610 8.000 78,500 -0.01(-0.12%)
Jul 10, 2006 7.950 8.080 7.910 8.010 44,700 +0.12(+1.52%)
Jul 07, 2006 8.230 8.300 7.810 7.890 213,300 -0.42(-5.05%)
Jul 06, 2006 8.250 8.610 8.250 8.310 123,000 +0.06(+0.73%)
Jul 05, 2006 7.790 8.700 7.780 8.250 154,400 +0.51(+6.59%)
Jul 03, 2006 7.760 7.830 7.675 7.740 41,700 -0.06(-0.77%)
Jun 30, 2006 8.000 8.090 7.617 7.800 97,400 -0.19(-2.38%)
Jun 29, 2006 6.500 8.060 6.480 7.990 167,400 +2.12(+36.12%)
Jun 28, 2006 6.040 6.070 5.730 5.870 31,000 -0.13(-2.17%)
Jun 27, 2006 6.140 6.150 5.880 6.000 38,400 -0.12(-1.96%)
Jun 26, 2006 6.150 6.180 5.920 6.120 42,500 +0.00(+0.00%)
Jun 23, 2006 6.150 6.180 6.120 6.120 10,200 -0.06(-0.97%)
Jun 22, 2006 6.250 6.300 6.160 6.180 12,600 -0.11(-1.75%)
Jun 21, 2006 6.520 6.520 6.260 6.290 8,000 -0.17(-2.63%)
Jun 20, 2006 6.400 6.600 6.290 6.460 20,000 -0.16(-2.42%)
Jun 19, 2006 7.100 7.100 6.590 6.620 33,200 -0.33(-4.75%)
Jun 16, 2006 7.090 7.100 6.910 6.950 120,200 -0.19(-2.66%)
Jun 15, 2006 6.900 7.200 6.810 7.140 9,500 +0.24(+3.48%)
Jun 14, 2006 6.750 6.950 6.730 6.900 4,100 +0.14(+2.07%)
Jun 13, 2006 6.900 7.030 6.750 6.760 20,900 +0.06(+0.90%)
Jun 12, 2006 7.000 7.000 6.650 6.700 16,900 -0.23(-3.32%)
Jun 09, 2006 7.250 7.250 6.930 6.930 11,600 -0.27(-3.75%)
Jun 08, 2006 7.020 7.250 6.950 7.200 13,200 +0.14(+1.98%)
Jun 07, 2006 7.200 7.380 7.010 7.060 6,900 -0.13(-1.81%)
Jun 06, 2006 7.280 7.300 7.010 7.190 11,200 -0.16(-2.18%)
Jun 05, 2006 7.390 7.490 7.330 7.350 23,400 -0.14(-1.87%)
Jun 02, 2006 7.470 7.500 7.350 7.490 17,500 +0.02(+0.27%)
Jun 01, 2006 7.400 7.480 7.380 7.470 16,400 -0.01(-0.13%)
May 31, 2006 7.330 7.490 7.300 7.480 14,700 +0.10(+1.36%)
May 30, 2006 7.560 7.750 7.380 7.380 27,700 -0.28(-3.66%)
May 26, 2006 7.590 7.890 7.530 7.660 42,700 +0.21(+2.82%)
May 25, 2006 7.190 7.590 7.190 7.450 71,900 +0.34(+4.78%)
May 24, 2006 6.900 7.150 6.860 7.110 24,600 +0.16(+2.30%)
May 23, 2006 7.050 7.050 6.770 6.950 42,900 +0.00(+0.00%)
May 22, 2006 6.950 7.040 6.500 6.950 16,000 +0.05(+0.72%)
May 19, 2006 6.800 6.950 6.650 6.900 28,600 -0.02(-0.29%)
May 18, 2006 7.050 7.200 6.920 6.920 17,500 -0.17(-2.40%)
May 17, 2006 6.750 7.260 6.550 7.090 16,700 +0.28(+4.11%)
May 16, 2006 6.300 6.840 6.300 6.810 10,600 +0.46(+7.24%)
May 15, 2006 6.500 6.700 6.240 6.350 25,500 -0.43(-6.34%)
May 12, 2006 7.000 7.060 6.700 6.780 20,400 -0.28(-3.97%)
May 11, 2006 7.260 7.300 6.830 7.060 34,000 -0.16(-2.22%)
May 10, 2006 7.290 7.300 7.120 7.220 12,300 -0.05(-0.69%)
May 09, 2006 7.280 7.300 7.220 7.270 12,800 +0.01(+0.14%)
May 08, 2006 7.290 7.300 7.180 7.260 8,600 +0.00(+0.00%)
May 05, 2006 7.230 7.280 7.200 7.260 10,200 +0.08(+1.11%)
May 04, 2006 7.230 7.240 7.100 7.180 14,900 +0.00(+0.00%)
May 03, 2006 7.270 7.308 7.100 7.180 16,500 -0.07(-0.97%)
May 02, 2006 7.130 7.300 7.120 7.250 36,000 +0.12(+1.68%)
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.