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 29, 2014 14.69 14.58 14.58 14.58 15,200 -0.12(-0.82%)
Aug 28, 2014 14.84 14.98 14.61 14.70 24,205 -0.27(-1.80%)
Aug 27, 2014 14.88 15.18 14.85 14.97 8,997 +0.03(+0.20%)
Aug 26, 2014 14.41 14.98 14.22 14.94 34,825 +0.56(+3.89%)
Aug 25, 2014 14.45 14.55 14.17 14.38 13,003 -0.03(-0.21%)
Aug 22, 2014 14.32 14.52 14.14 14.41 30,661 +0.09(+0.63%)
Aug 21, 2014 14.26 14.35 14.25 14.32 7,921 -0.03(-0.21%)
Aug 20, 2014 14.62 14.62 14.25 14.35 11,407 -0.33(-2.25%)
Aug 19, 2014 14.79 14.95 14.64 14.68 12,139 -0.03(-0.20%)
Aug 18, 2014 14.20 14.67 14.16 14.71 17,640 +0.71(+5.07%)
Aug 15, 2014 14.22 14.22 13.73 14.00 20,175 -0.09(-0.64%)
Aug 14, 2014 14.07 14.11 13.97 14.09 11,545 +0.09(+0.64%)
Aug 13, 2014 13.80 14.05 13.79 14.00 10,560 +0.21(+1.52%)
Aug 12, 2014 14.03 14.03 13.70 13.79 10,523 -0.27(-1.92%)
Aug 11, 2014 14.10 14.10 14.00 14.06 8,306 +0.04(+0.29%)
Aug 08, 2014 13.99 14.10 13.95 14.02 11,298 +0.00(+0.00%)
Aug 07, 2014 14.07 14.07 13.86 14.02 10,950 +0.05(+0.36%)
Aug 06, 2014 14.01 14.15 13.95 13.97 12,905 -0.11(-0.78%)
Aug 05, 2014 13.59 14.14 13.59 14.08 13,512 +0.42(+3.07%)
Aug 04, 2014 13.56 13.82 13.53 13.66 22,178 +0.14(+1.04%)
Aug 01, 2014 13.70 13.70 13.36 13.52 26,887 -0.15(-1.10%)
Jul 31, 2014 14.01 14.14 13.60 13.67 45,499 -0.51(-3.60%)
Jul 30, 2014 13.11 14.18 13.11 14.18 29,552 +1.16(+8.91%)
Jul 29, 2014 12.97 13.20 12.95 13.02 12,988 +0.03(+0.23%)
Jul 28, 2014 13.38 13.38 12.96 12.99 17,075 -0.31(-2.33%)
Jul 25, 2014 13.28 13.35 13.10 13.30 17,397 -0.16(-1.19%)
Jul 24, 2014 13.68 13.68 13.35 13.46 12,368 -0.13(-0.96%)
Jul 23, 2014 13.82 13.82 13.54 13.59 8,889 -0.16(-1.16%)
Jul 22, 2014 13.71 13.86 13.66 13.75 13,836 +0.09(+0.66%)
Jul 21, 2014 13.80 13.80 13.59 13.66 6,200 -0.27(-1.94%)
Jul 18, 2014 13.71 13.98 13.59 13.93 16,724 +0.15(+1.09%)
Jul 17, 2014 13.62 13.86 13.59 13.78 36,358 +0.09(+0.66%)
Jul 16, 2014 13.48 13.70 13.32 13.69 20,052 +0.24(+1.78%)
Jul 15, 2014 14.24 14.24 13.39 13.45 28,436 -0.78(-5.48%)
Jul 14, 2014 14.19 14.45 14.18 14.23 14,023 +0.06(+0.42%)
Jul 11, 2014 14.41 14.44 13.97 14.17 22,166 -0.33(-2.28%)
Jul 10, 2014 14.70 14.88 14.17 14.50 38,592 -0.44(-2.95%)
Jul 09, 2014 15.23 15.37 14.82 14.94 12,467 -0.28(-1.84%)
Jul 08, 2014 15.82 15.96 15.12 15.22 22,404 -0.68(-4.28%)
Jul 07, 2014 16.30 16.40 15.86 15.90 20,746 -0.51(-3.11%)
Jul 03, 2014 15.91 16.41 16.41 16.41 16,600 +0.45(+2.82%)
Jul 02, 2014 15.09 16.05 15.09 15.96 34,097 +0.86(+5.70%)
Jul 01, 2014 14.48 15.20 14.48 15.10 26,499 +0.73(+5.08%)
Jun 30, 2014 14.42 14.60 14.25 14.37 16,296 -0.01(-0.07%)
Jun 27, 2014 14.19 14.50 14.19 14.38 65,402 +0.08(+0.56%)
Jun 26, 2014 14.16 14.39 14.10 14.30 14,213 +0.09(+0.63%)
Jun 25, 2014 14.13 14.27 14.04 14.21 24,790 +0.09(+0.64%)
Jun 24, 2014 14.50 14.58 14.07 14.12 19,006 -0.34(-2.35%)
Jun 23, 2014 14.51 14.57 14.31 14.46 16,042 -0.04(-0.28%)
Jun 20, 2014 14.40 14.57 14.30 14.50 56,395 +0.15(+1.05%)
Jun 19, 2014 14.69 14.69 14.27 14.35 19,595 -0.34(-2.31%)
Jun 18, 2014 14.49 14.76 14.34 14.69 21,608 +0.12(+0.82%)
Jun 17, 2014 14.28 14.83 14.28 14.57 31,223 +0.24(+1.67%)
Jun 16, 2014 15.10 15.32 14.22 14.33 37,810 -0.75(-4.97%)
Jun 13, 2014 15.37 15.58 15.06 15.08 41,216 -0.28(-1.82%)
Jun 12, 2014 16.03 16.05 15.32 15.36 30,889 -0.65(-4.06%)
Jun 11, 2014 16.25 16.29 15.93 16.01 15,034 -0.37(-2.26%)
Jun 10, 2014 15.90 16.42 15.90 16.38 100,476 +0.41(+2.57%)
Jun 06, 2014 15.79 16.13 15.68 15.97 25,965 +0.30(+1.91%)
Jun 05, 2014 15.54 16.01 15.52 15.67 50,897 +0.12(+0.77%)
Jun 04, 2014 15.50 15.80 15.48 15.55 34,582 -0.07(-0.45%)
Jun 03, 2014 15.55 15.82 15.49 15.62 33,349 +0.02(+0.13%)
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.