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 (%)
Aug 31, 2005 6.880 6.990 6.810 6.970 15,700 +0.08(+1.16%)
Aug 30, 2005 6.850 6.900 6.810 6.890 3,700 -0.05(-0.72%)
Aug 29, 2005 6.810 6.940 6.800 6.940 6,900 +0.11(+1.61%)
Aug 26, 2005 6.850 6.910 6.710 6.830 12,100 -0.08(-1.16%)
Aug 25, 2005 6.960 6.960 6.850 6.910 5,100 -0.04(-0.58%)
Aug 24, 2005 6.800 6.990 6.710 6.950 20,200 +0.06(+0.87%)
Aug 23, 2005 6.890 6.900 6.830 6.890 5,200 +0.01(+0.15%)
Aug 22, 2005 6.970 6.980 6.830 6.880 14,400 +0.00(+0.00%)
Aug 19, 2005 6.910 6.990 6.880 6.880 11,400 -0.03(-0.43%)
Aug 18, 2005 6.900 6.980 6.900 6.910 8,700 +0.00(+0.00%)
Aug 17, 2005 6.910 6.990 6.900 6.910 14,500 -0.05(-0.72%)
Aug 16, 2005 7.010 7.010 6.910 6.960 12,800 -0.12(-1.69%)
Aug 15, 2005 6.810 7.090 6.800 7.080 76,900 +0.26(+3.81%)
Aug 12, 2005 6.990 6.990 6.810 6.820 24,700 -0.19(-2.71%)
Aug 11, 2005 6.890 7.060 6.890 7.010 11,800 +0.11(+1.59%)
Aug 10, 2005 7.020 7.020 6.900 6.900 16,000 -0.10(-1.43%)
Aug 09, 2005 7.000 7.020 6.900 7.000 8,400 +0.08(+1.16%)
Aug 08, 2005 6.980 7.020 6.870 6.920 15,400 +0.02(+0.29%)
Aug 05, 2005 6.990 7.060 6.900 6.900 45,000 -0.09(-1.29%)
Aug 04, 2005 7.000 7.040 6.990 6.990 41,100 -0.07(-0.99%)
Aug 03, 2005 7.110 7.110 7.040 7.060 18,200 -0.05(-0.70%)
Aug 02, 2005 7.030 7.210 7.000 7.110 25,900 +0.12(+1.72%)
Aug 01, 2005 7.040 7.090 6.960 6.990 39,200 +0.03(+0.43%)
Jul 29, 2005 7.130 7.200 6.950 6.960 17,200 -0.19(-2.66%)
Jul 28, 2005 7.100 7.150 6.990 7.150 23,100 +0.04(+0.56%)
Jul 27, 2005 7.110 7.150 7.100 7.110 34,600 +0.00(+0.00%)
Jul 26, 2005 7.140 7.140 7.050 7.110 15,900 +0.01(+0.14%)
Jul 25, 2005 7.040 7.140 7.000 7.100 18,500 +0.03(+0.42%)
Jul 22, 2005 7.000 7.130 6.970 7.070 32,100 +0.06(+0.86%)
Jul 21, 2005 7.000 7.040 6.780 7.010 42,900 +0.01(+0.14%)
Jul 20, 2005 6.900 7.000 6.730 7.000 18,200 +0.01(+0.14%)
Jul 19, 2005 6.900 7.060 6.900 6.990 19,800 +0.13(+1.90%)
Jul 18, 2005 6.900 6.980 6.810 6.860 18,500 -0.03(-0.44%)
Jul 15, 2005 6.890 6.990 6.840 6.890 30,300 +0.10(+1.47%)
Jul 14, 2005 7.100 7.140 6.750 6.790 28,000 -0.30(-4.23%)
Jul 13, 2005 7.010 7.190 7.010 7.090 21,600 +0.01(+0.14%)
Jul 12, 2005 7.210 7.250 7.040 7.080 23,400 -0.12(-1.67%)
Jul 11, 2005 7.200 7.500 7.140 7.200 73,000 +0.03(+0.42%)
Jul 08, 2005 6.970 7.200 6.970 7.170 39,700 +0.20(+2.87%)
Jul 07, 2005 6.850 6.970 6.740 6.970 9,400 +0.02(+0.29%)
Jul 06, 2005 6.800 7.000 6.600 6.950 49,000 +0.15(+2.21%)
Jul 05, 2005 6.510 6.800 6.510 6.800 13,700 +0.29(+4.45%)
Jul 01, 2005 6.770 6.770 6.220 6.510 31,300 -0.21(-3.12%)
Jun 30, 2005 6.750 6.800 6.680 6.720 82,000 +0.02(+0.30%)
Jun 29, 2005 6.710 6.790 6.650 6.700 65,400 +0.00(+0.00%)
Jun 28, 2005 6.800 6.800 6.560 6.700 49,200 -0.10(-1.47%)
Jun 27, 2005 6.850 6.850 6.680 6.800 51,600 -0.10(-1.45%)
Jun 24, 2005 6.550 6.900 6.530 6.900 92,800 +0.28(+4.23%)
Jun 23, 2005 6.920 6.920 6.600 6.620 23,800 -0.36(-5.16%)
Jun 22, 2005 6.960 7.010 6.910 6.980 28,700 +0.01(+0.14%)
Jun 21, 2005 7.040 7.140 6.960 6.970 19,100 +0.01(+0.14%)
Jun 20, 2005 7.100 7.100 6.960 6.960 16,000 -0.10(-1.42%)
Jun 17, 2005 7.000 7.130 6.950 7.060 53,600 +0.13(+1.88%)
Jun 16, 2005 6.900 7.000 6.680 6.930 24,500 +0.08(+1.17%)
Jun 15, 2005 6.800 6.890 6.760 6.850 21,300 +0.11(+1.63%)
Jun 14, 2005 6.460 6.800 6.460 6.740 27,700 +0.18(+2.74%)
Jun 13, 2005 6.750 6.780 6.340 6.560 31,300 -0.19(-2.81%)
Jun 10, 2005 6.760 6.760 6.610 6.750 10,300 +0.00(+0.00%)
Jun 09, 2005 6.750 6.800 6.650 6.750 17,300 +0.00(+0.00%)
Jun 08, 2005 6.810 6.850 6.750 6.750 18,200 -0.01(-0.15%)
Jun 07, 2005 6.800 6.850 6.710 6.760 65,100 -0.01(-0.15%)
Jun 06, 2005 6.550 6.820 6.550 6.770 17,000 +0.15(+2.27%)
Jun 03, 2005 6.900 6.900 6.560 6.620 19,400 -0.19(-2.79%)
Jun 02, 2005 6.400 6.910 6.400 6.810 29,100 +0.38(+5.91%)
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.