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 30, 2019 20.09 20.38 19.84 20.07 71,700 +0.09(+0.45%)
Aug 29, 2019 19.92 20.26 19.87 19.98 41,607 +0.30(+1.52%)
Aug 28, 2019 19.29 19.69 19.29 19.68 29,895 +0.40(+2.07%)
Aug 27, 2019 19.70 19.73 19.22 19.28 36,525 -0.28(-1.43%)
Aug 26, 2019 19.64 19.84 19.22 19.56 39,735 +0.10(+0.51%)
Aug 23, 2019 20.33 20.63 19.42 19.46 62,700 -0.97(-4.75%)
Aug 22, 2019 21.50 21.50 20.40 20.43 95,540 -0.80(-3.77%)
Aug 21, 2019 21.05 21.35 20.90 21.23 95,982 +0.41(+1.97%)
Aug 20, 2019 20.95 21.02 20.76 20.82 176,104 -0.08(-0.38%)
Aug 19, 2019 20.99 21.04 20.81 20.90 23,753 +0.22(+1.06%)
Aug 16, 2019 20.23 21.01 20.23 20.68 166,700 +0.57(+2.83%)
Aug 15, 2019 20.14 20.21 19.78 20.11 32,911 +0.07(+0.35%)
Aug 14, 2019 20.28 20.54 19.97 20.04 176,091 -0.66(-3.19%)
Aug 13, 2019 20.47 20.95 20.39 20.70 36,941 +0.21(+1.02%)
Aug 12, 2019 20.39 20.57 20.13 20.49 30,346 -0.02(-0.10%)
Aug 09, 2019 20.83 21.01 20.44 20.51 39,100 -0.46(-2.19%)
Aug 08, 2019 20.41 21.12 20.41 20.97 33,529 +0.61(+3.00%)
Aug 07, 2019 19.77 20.41 19.66 20.36 53,831 +0.29(+1.44%)
Aug 06, 2019 20.00 20.34 19.76 20.07 45,467 +0.04(+0.20%)
Aug 05, 2019 20.18 20.22 19.65 20.03 58,531 -0.21(-1.04%)
Aug 02, 2019 20.99 21.00 20.03 20.24 61,000 -0.93(-4.39%)
Aug 01, 2019 21.70 21.89 20.90 21.17 102,149 -0.53(-2.44%)
Jul 31, 2019 21.00 22.99 21.00 21.70 229,667 +2.99(+15.98%)
Jul 30, 2019 18.90 19.15 18.49 18.71 78,019 -0.25(-1.32%)
Jul 29, 2019 19.00 19.17 18.74 18.96 107,550 -0.13(-0.68%)
Jul 26, 2019 18.67 19.27 18.66 19.09 76,500 +0.33(+1.76%)
Jul 25, 2019 19.35 19.61 18.63 18.76 68,856 -0.64(-3.30%)
Jul 24, 2019 19.93 20.03 19.27 19.40 82,498 -0.68(-3.39%)
Jul 23, 2019 20.38 20.38 20.00 20.08 64,313 -0.36(-1.76%)
Jul 22, 2019 20.69 20.95 20.40 20.44 24,662 -0.23(-1.11%)
Jul 19, 2019 21.08 21.25 20.65 20.67 49,000 -0.46(-2.18%)
Jul 18, 2019 21.52 21.52 21.06 21.13 45,251 -0.47(-2.18%)
Jul 17, 2019 21.71 21.75 21.24 21.60 43,836 -0.15(-0.69%)
Jul 16, 2019 21.32 21.85 21.18 21.75 58,042 +0.29(+1.35%)
Jul 15, 2019 21.55 21.63 21.29 21.46 45,498 -0.02(-0.09%)
Jul 12, 2019 21.84 22.24 21.44 21.48 43,400 -0.39(-1.78%)
Jul 11, 2019 21.33 21.92 21.17 21.87 40,840 +0.55(+2.58%)
Jul 10, 2019 20.63 21.39 20.52 21.32 56,824 +0.75(+3.65%)
Jul 09, 2019 21.00 21.00 20.32 20.57 50,029 -0.54(-2.56%)
Jul 08, 2019 21.25 21.27 20.98 21.11 31,883 -0.05(-0.24%)
Jul 05, 2019 20.99 21.21 20.89 21.16 30,000 +0.10(+0.47%)
Jul 03, 2019 21.58 21.74 20.83 21.06 26,100 -0.52(-2.41%)
Jul 02, 2019 21.38 21.65 21.20 21.58 29,148 +0.13(+0.61%)
Jul 01, 2019 22.33 22.44 21.33 21.45 66,275 -0.71(-3.20%)
Jun 28, 2019 21.66 22.28 21.60 22.16 98,400 +0.50(+2.31%)
Jun 27, 2019 21.45 21.70 21.39 21.66 35,886 +0.29(+1.36%)
Jun 26, 2019 21.25 21.74 21.05 21.37 49,908 +0.14(+0.66%)
Jun 25, 2019 20.57 21.37 20.56 21.23 102,108 +0.66(+3.21%)
Jun 24, 2019 20.81 21.13 20.47 20.57 118,001 -0.25(-1.20%)
Jun 21, 2019 21.93 21.93 20.75 20.82 88,100 -1.17(-5.32%)
Jun 20, 2019 21.69 22.04 21.54 21.99 81,793 +0.57(+2.66%)
Jun 19, 2019 20.59 21.66 20.24 21.42 84,002 +0.77(+3.73%)
Jun 18, 2019 20.40 20.70 20.28 20.65 66,891 +0.24(+1.18%)
Jun 17, 2019 20.42 20.45 19.90 20.41 37,880 -0.01(-0.05%)
Jun 14, 2019 20.56 20.61 20.25 20.42 28,600 -0.22(-1.07%)
Jun 13, 2019 20.58 20.98 20.36 20.64 40,244 +0.24(+1.18%)
Jun 12, 2019 20.44 20.48 20.24 20.40 36,545 -0.06(-0.29%)
Jun 11, 2019 20.78 20.79 20.22 20.46 67,349 -0.02(-0.10%)
Jun 10, 2019 20.36 20.61 20.28 20.48 44,190 +0.23(+1.14%)
Jun 07, 2019 19.90 20.53 19.89 20.25 35,200 +0.24(+1.20%)
Jun 06, 2019 20.28 20.28 19.60 20.01 52,592 -0.07(-0.35%)
Jun 05, 2019 20.83 20.83 20.03 20.08 58,853 -0.64(-3.09%)
Jun 04, 2019 20.60 20.88 20.50 20.72 41,825 +0.16(+0.78%)
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.