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, 2018 36.50 36.50 36.50 0 -0.08(-0.22%)
Aug 30, 2018 36.71 36.97 36.23 36.58 68,283 -0.26(-0.71%)
Aug 29, 2018 37.21 37.21 36.40 36.84 100,342 -0.32(-0.86%)
Aug 28, 2018 36.75 37.47 36.66 37.16 85,168 +0.34(+0.92%)
Aug 27, 2018 37.53 37.53 36.51 36.82 119,679 -0.53(-1.42%)
Aug 24, 2018 37.57 37.70 37.12 37.35 75,400 -0.22(-0.59%)
Aug 23, 2018 38.67 39.10 37.41 37.57 140,118 -1.25(-3.22%)
Aug 22, 2018 37.77 40.27 37.55 38.82 162,726 +2.84(+7.89%)
Aug 21, 2018 36.10 36.61 35.94 35.98 87,931 -0.13(-0.36%)
Aug 20, 2018 36.74 37.26 36.05 36.11 64,455 -0.65(-1.77%)
Aug 17, 2018 36.37 38.05 35.92 36.76 165,100 +0.26(+0.71%)
Aug 16, 2018 35.23 36.60 35.23 36.50 118,979 +1.41(+4.02%)
Aug 15, 2018 37.28 37.28 34.79 35.09 110,499 -2.07(-5.57%)
Aug 14, 2018 36.60 37.50 36.34 37.16 124,862 +0.65(+1.78%)
Aug 13, 2018 35.90 36.92 35.71 36.51 133,242 +0.72(+2.01%)
Aug 10, 2018 36.24 36.45 35.49 35.79 192,500 -0.88(-2.40%)
Aug 09, 2018 37.01 37.35 36.66 36.67 102,783 -0.38(-1.03%)
Aug 08, 2018 37.74 37.74 36.98 37.05 124,711 -0.52(-1.38%)
Aug 07, 2018 37.79 38.22 37.44 37.57 110,478 -0.19(-0.50%)
Aug 06, 2018 38.00 38.28 37.46 37.76 107,829 -0.37(-0.97%)
Aug 03, 2018 40.28 40.48 37.68 38.13 231,400 -2.45(-6.04%)
Aug 02, 2018 45.56 45.59 40.44 40.58 190,697 -5.46(-11.86%)
Aug 01, 2018 44.50 47.75 44.50 46.04 208,146 +1.32(+2.95%)
Jul 31, 2018 43.80 44.84 43.73 44.72 156,279 +0.92(+2.10%)
Jul 30, 2018 45.60 45.82 42.69 43.80 230,733 -1.80(-3.95%)
Jul 27, 2018 45.86 46.18 45.52 45.60 132,700 -0.38(-0.83%)
Jul 26, 2018 45.85 46.10 45.44 45.98 125,653 +0.19(+0.41%)
Jul 25, 2018 46.00 46.29 45.41 45.79 74,860 -0.04(-0.09%)
Jul 24, 2018 46.23 47.12 44.84 45.83 212,272 -0.18(-0.39%)
Jul 23, 2018 44.47 46.05 44.22 46.01 155,095 +1.64(+3.70%)
Jul 20, 2018 43.80 44.91 43.42 44.37 157,319 +0.70(+1.60%)
Jul 19, 2018 42.85 44.63 42.66 43.67 154,982 +0.67(+1.56%)
Jul 18, 2018 42.30 43.43 42.25 43.00 197,096 +0.81(+1.92%)
Jul 17, 2018 40.55 42.29 40.32 42.19 115,705 +1.70(+4.20%)
Jul 16, 2018 39.81 41.16 39.81 40.49 95,848 +0.83(+2.09%)
Jul 13, 2018 38.47 40.09 38.47 39.66 96,586 +1.22(+3.17%)
Jul 12, 2018 37.55 38.62 37.35 38.44 92,680 +1.08(+2.89%)
Jul 11, 2018 35.86 37.49 35.59 37.36 146,419 +1.36(+3.78%)
Jul 10, 2018 36.04 36.17 35.41 36.00 71,451 +0.08(+0.22%)
Jul 09, 2018 35.59 36.35 35.44 35.92 112,883 +0.46(+1.30%)
Jul 06, 2018 35.62 35.93 35.09 35.46 62,146 -0.10(-0.28%)
Jul 05, 2018 35.86 36.00 35.25 35.56 62,925 -0.18(-0.50%)
Jul 03, 2018 35.74 35.74 35.74 0 +0.63(+1.79%)
Jul 02, 2018 33.90 35.16 33.83 35.11 108,351 +0.78(+2.27%)
Jun 29, 2018 34.78 35.49 34.29 34.33 164,360 -0.44(-1.27%)
Jun 28, 2018 34.28 34.87 34.28 34.77 57,542 +0.46(+1.34%)
Jun 27, 2018 34.32 35.32 34.28 34.31 66,844 +0.00(+0.00%)
Jun 26, 2018 33.91 34.44 33.55 34.31 67,935 +0.42(+1.24%)
Jun 25, 2018 34.14 34.28 33.46 33.89 90,612 -0.42(-1.22%)
Jun 22, 2018 35.02 35.03 33.98 34.31 222,330 -1.35(-3.79%)
Jun 21, 2018 35.31 35.82 34.92 35.66 134,092 +0.44(+1.25%)
Jun 20, 2018 35.50 35.50 34.60 35.22 129,901 -0.20(-0.56%)
Jun 19, 2018 37.20 37.25 33.81 35.42 302,153 -3.97(-10.08%)
Jun 18, 2018 38.00 40.03 37.88 39.39 97,172 +1.59(+4.21%)
Jun 15, 2018 37.99 37.12 37.80 123,871 +0.68(+1.83%)
Jun 14, 2018 36.86 37.36 36.86 37.12 75,299 +0.31(+0.84%)
Jun 13, 2018 36.72 37.48 36.62 36.81 71,863 +0.27(+0.74%)
Jun 12, 2018 36.57 37.54 36.49 36.54 98,877 +0.26(+0.72%)
Jun 11, 2018 34.88 36.43 34.88 36.28 86,614 +1.54(+4.43%)
Jun 08, 2018 34.66 35.40 34.66 34.74 81,736 +0.19(+0.55%)
Jun 07, 2018 34.25 35.41 34.17 34.55 73,163 +0.38(+1.11%)
Jun 06, 2018 33.68 34.17 86,467 +0.27(+0.80%)
Jun 05, 2018 33.45 33.92 33.22 33.90 72,657 +0.50(+1.50%)
Jun 04, 2018 33.40 34.00 33.04 33.40 89,502 +0.08(+0.24%)
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.