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, 2017 24.30 24.76 24.08 24.44 102,407 -0.12(-0.49%)
Aug 30, 2017 24.55 24.98 24.38 24.56 89,122 -0.01(-0.04%)
Aug 29, 2017 24.00 24.86 23.88 24.57 71,768 +0.31(+1.28%)
Aug 28, 2017 24.62 24.83 23.80 24.26 60,953 +0.00(+0.00%)
Aug 25, 2017 24.39 24.54 23.47 24.26 96,348 +0.67(+2.84%)
Aug 24, 2017 24.69 24.69 23.46 23.59 61,739 -0.10(-0.42%)
Aug 23, 2017 23.64 24.52 23.31 23.69 93,567 +0.17(+0.72%)
Aug 22, 2017 24.24 24.24 23.20 23.52 74,661 -0.09(-0.38%)
Aug 21, 2017 23.19 23.77 22.50 23.61 120,982 +0.96(+4.24%)
Aug 18, 2017 23.00 23.33 22.35 22.65 62,027 -0.57(-2.45%)
Aug 17, 2017 23.54 24.45 23.12 23.22 93,363 -0.58(-2.44%)
Aug 16, 2017 24.31 24.31 23.52 23.80 52,727 -0.37(-1.53%)
Aug 15, 2017 24.46 24.91 24.02 24.17 97,124 -0.28(-1.15%)
Aug 14, 2017 23.51 24.91 23.51 24.45 152,661 +1.38(+5.98%)
Aug 11, 2017 22.86 23.49 22.67 23.07 68,920 +0.14(+0.61%)
Aug 10, 2017 22.95 23.53 22.79 22.93 93,792 -0.28(-1.21%)
Aug 09, 2017 23.00 23.59 22.95 23.21 67,092 -0.18(-0.77%)
Aug 08, 2017 24.46 24.60 23.11 23.39 108,624 -0.97(-3.98%)
Aug 07, 2017 26.16 26.16 23.82 24.36 135,795 -1.58(-6.09%)
Aug 04, 2017 25.39 26.27 24.71 25.94 206,974 +0.81(+3.22%)
Aug 03, 2017 23.70 25.44 23.70 25.13 229,090 +1.66(+7.07%)
Aug 02, 2017 22.00 24.92 22.00 23.47 400,898 +4.37(+22.88%)
Aug 01, 2017 18.66 19.40 18.23 19.10 236,151 +0.98(+5.41%)
Jul 31, 2017 18.81 18.96 17.33 18.12 99,442 -0.62(-3.31%)
Jul 28, 2017 18.14 19.21 17.89 18.74 135,422 +0.67(+3.71%)
Jul 27, 2017 18.92 19.42 17.85 18.07 62,656 -0.81(-4.29%)
Jul 26, 2017 18.80 18.94 18.47 18.88 53,339 +0.13(+0.69%)
Jul 25, 2017 18.80 18.92 18.50 18.75 52,160 +0.03(+0.16%)
Jul 24, 2017 18.74 19.28 18.37 18.72 54,799 -0.07(-0.37%)
Jul 21, 2017 19.13 19.16 18.59 18.79 58,757 -0.25(-1.31%)
Jul 20, 2017 19.46 19.46 18.97 19.04 45,984 -0.42(-2.16%)
Jul 19, 2017 19.41 19.70 19.15 19.46 39,882 +0.06(+0.31%)
Jul 18, 2017 19.40 19.63 19.20 19.40 53,318 -0.03(-0.15%)
Jul 17, 2017 19.00 19.94 19.00 19.43 88,467 +0.37(+1.94%)
Jul 14, 2017 19.46 19.50 19.05 19.06 49,897 -0.07(-0.37%)
Jul 13, 2017 18.94 19.20 18.75 19.13 81,647 +0.13(+0.68%)
Jul 12, 2017 19.12 19.46 18.83 19.00 58,400 -0.02(-0.11%)
Jul 11, 2017 19.66 19.66 18.60 19.02 52,549 +0.01(+0.05%)
Jul 10, 2017 18.97 19.14 18.63 19.01 71,822 +0.09(+0.48%)
Jul 07, 2017 19.00 19.21 18.83 18.92 67,537 +0.01(+0.05%)
Jul 06, 2017 18.78 19.17 18.53 18.91 90,043 -0.37(-1.92%)
Jul 05, 2017 19.21 19.39 18.84 19.28 100,966 +0.08(+0.42%)
Jul 03, 2017 18.88 19.46 18.69 19.20 89,488 +0.40(+2.13%)
Jun 30, 2017 18.80 19.07 18.50 18.80 112,170 +0.12(+0.64%)
Jun 29, 2017 19.40 19.40 18.11 18.68 80,603 -0.66(-3.41%)
Jun 28, 2017 18.24 19.49 18.00 19.34 149,003 +1.24(+6.85%)
Jun 27, 2017 19.43 19.43 17.65 18.10 209,162 -2.12(-10.48%)
Jun 26, 2017 20.60 20.67 20.11 20.22 113,572 -0.22(-1.08%)
Jun 23, 2017 18.88 20.46 18.55 20.44 352,243 +1.61(+8.55%)
Jun 22, 2017 19.30 19.30 18.45 18.83 59,292 -0.56(-2.89%)
Jun 21, 2017 19.03 19.79 18.76 19.39 55,551 +0.38(+2.00%)
Jun 20, 2017 19.45 19.47 18.82 19.01 57,396 -0.46(-2.36%)
Jun 19, 2017 18.61 19.93 18.20 19.47 131,907 +0.92(+4.96%)
Jun 16, 2017 18.21 18.60 18.00 18.55 229,385 +0.14(+0.76%)
Jun 15, 2017 18.04 18.52 18.01 18.41 70,092 +0.10(+0.55%)
Jun 14, 2017 18.70 18.70 17.62 18.31 70,350 -0.04(-0.22%)
Jun 13, 2017 17.78 18.42 17.25 18.35 62,276 +0.83(+4.74%)
Jun 12, 2017 17.89 17.89 17.00 17.52 73,635 -0.23(-1.30%)
Jun 09, 2017 18.38 18.55 17.42 17.75 92,216 -0.55(-3.01%)
Jun 08, 2017 17.25 18.32 17.25 18.30 106,210 +1.11(+6.46%)
Jun 07, 2017 17.01 17.35 17.00 17.19 94,786 +0.18(+1.06%)
Jun 06, 2017 16.45 17.09 16.45 17.01 48,325 +0.41(+2.47%)
Jun 05, 2017 17.17 17.17 16.35 16.60 84,174 -0.31(-1.83%)
Jun 02, 2017 16.80 17.51 16.66 16.91 101,098 +0.10(+0.59%)
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.