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 (%)
May 31, 2017 15.99 16.06 15.40 15.93 84,412 -0.06(-0.38%)
May 30, 2017 16.14 16.26 15.65 15.99 55,493 -0.12(-0.74%)
May 26, 2017 16.09 16.35 15.66 16.11 23,006 +0.03(+0.19%)
May 25, 2017 15.94 16.19 15.68 16.08 35,932 +0.18(+1.13%)
May 24, 2017 16.19 16.19 15.73 15.90 40,783 -0.19(-1.18%)
May 23, 2017 16.16 16.51 15.67 16.09 34,236 -0.03(-0.19%)
May 22, 2017 15.70 16.17 15.70 16.12 63,217 +0.16(+1.00%)
May 19, 2017 15.53 16.00 15.53 15.96 41,067 +0.43(+2.77%)
May 18, 2017 15.73 15.93 15.28 15.53 48,034 +0.04(+0.26%)
May 17, 2017 16.50 16.91 15.45 15.49 58,161 -1.27(-7.58%)
May 16, 2017 17.12 17.51 16.50 16.76 68,576 -0.12(-0.71%)
May 15, 2017 15.89 17.27 15.88 16.88 122,623 +1.44(+9.33%)
May 12, 2017 15.30 15.72 15.03 15.44 34,190 +0.04(+0.26%)
May 11, 2017 16.16 16.16 15.17 15.40 86,953 -1.01(-6.15%)
May 10, 2017 16.75 17.03 16.34 16.41 33,118 -0.34(-2.03%)
May 09, 2017 16.75 16.97 16.61 16.75 71,582 +0.00(+0.00%)
May 08, 2017 17.17 17.24 16.29 16.75 162,235 +0.06(+0.36%)
May 05, 2017 14.11 17.18 14.11 16.69 230,904 +3.75(+28.98%)
May 04, 2017 12.94 13.04 12.80 12.94 45,020 +0.03(+0.23%)
May 03, 2017 13.76 13.88 12.80 12.91 89,448 -0.95(-6.85%)
May 02, 2017 13.95 14.89 13.67 13.86 80,052 -0.08(-0.57%)
May 01, 2017 13.28 14.18 13.16 13.94 53,006 +0.70(+5.29%)
Apr 28, 2017 13.81 13.81 13.08 13.24 52,050 -0.74(-5.29%)
Apr 27, 2017 14.12 14.34 13.79 13.98 41,730 -0.11(-0.78%)
Apr 26, 2017 13.58 14.40 13.37 14.09 40,524 +0.49(+3.60%)
Apr 25, 2017 13.62 13.90 13.51 13.60 59,889 -0.04(-0.29%)
Apr 24, 2017 13.14 14.17 13.01 13.64 87,558 +0.73(+5.65%)
Apr 21, 2017 12.67 13.05 12.67 12.91 32,047 +0.23(+1.81%)
Apr 20, 2017 12.43 12.92 12.42 12.68 30,423 +0.26(+2.09%)
Apr 19, 2017 12.24 12.52 12.17 12.42 24,992 +0.25(+2.05%)
Apr 18, 2017 12.80 13.03 11.81 12.17 58,485 -0.82(-6.31%)
Apr 17, 2017 11.70 13.46 11.69 12.99 83,841 +1.31(+11.22%)
Apr 13, 2017 11.99 12.13 11.66 11.68 46,650 -0.39(-3.23%)
Apr 12, 2017 12.14 12.28 11.88 12.07 30,685 -0.15(-1.23%)
Apr 11, 2017 12.19 12.50 12.12 12.22 52,914 -0.02(-0.16%)
Apr 10, 2017 12.29 12.39 12.00 12.24 41,129 +0.15(+1.24%)
Apr 07, 2017 11.99 12.58 11.92 12.09 82,707 +0.11(+0.92%)
Apr 06, 2017 11.67 12.20 11.67 11.98 53,085 +0.22(+1.87%)
Apr 05, 2017 11.93 12.75 11.71 11.76 83,075 +0.10(+0.86%)
Apr 04, 2017 11.78 12.45 11.58 11.66 85,878 -0.15(-1.27%)
Apr 03, 2017 11.33 11.93 11.12 11.81 92,874 +0.72(+6.49%)
Mar 31, 2017 10.97 11.21 10.91 11.09 38,426 +0.13(+1.19%)
Mar 30, 2017 11.32 11.40 10.90 10.96 64,092 -0.39(-3.44%)
Mar 29, 2017 10.20 11.40 10.09 11.35 86,373 +1.10(+10.73%)
Mar 28, 2017 9.650 10.35 9.520 10.25 106,718 +0.40(+4.06%)
Mar 27, 2017 7.500 9.900 7.500 9.850 310,076 +2.65(+36.81%)
Mar 24, 2017 7.430 7.560 7.050 7.200 53,277 -0.16(-2.17%)
Mar 23, 2017 7.290 7.420 7.290 7.360 20,392 +0.06(+0.82%)
Mar 22, 2017 7.670 7.670 7.260 7.300 27,774 -0.33(-4.33%)
Mar 21, 2017 7.850 7.910 7.620 7.630 28,414 -0.10(-1.29%)
Mar 20, 2017 8.030 8.050 7.650 7.730 24,578 -0.30(-3.74%)
Mar 17, 2017 8.390 8.390 7.970 8.030 249,246 -0.36(-4.29%)
Mar 16, 2017 8.070 8.520 8.000 8.390 72,059 +0.33(+4.09%)
Mar 15, 2017 7.870 8.290 7.850 8.060 30,275 +0.26(+3.33%)
Mar 14, 2017 8.000 8.000 7.750 7.800 27,326 -0.10(-1.27%)
Mar 13, 2017 8.110 8.135 7.800 7.900 33,508 -0.10(-1.25%)
Mar 10, 2017 8.530 8.530 7.960 8.000 30,784 -0.38(-4.53%)
Mar 09, 2017 8.560 8.570 8.320 8.380 15,782 -0.06(-0.71%)
Mar 08, 2017 8.340 8.570 8.190 8.440 19,805 +0.22(+2.68%)
Mar 07, 2017 8.730 8.730 8.150 8.220 37,080 -0.36(-4.20%)
Mar 06, 2017 9.060 9.060 8.550 8.580 26,720 -0.41(-4.56%)
Mar 03, 2017 8.935 9.050 8.890 8.990 10,084 -0.01(-0.11%)
Mar 02, 2017 9.130 9.580 8.910 9.000 32,157 +0.08(+0.90%)
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.