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 (%)
Jan 31, 2003 1.450 1.460 1.450 1.450 7,200 +0.00(+0.00%)
Jan 30, 2003 1.470 1.470 1.450 1.450 7,000 -0.02(-1.36%)
Jan 29, 2003 1.450 1.470 1.420 1.470 4,200 +0.01(+0.68%)
Jan 28, 2003 1.470 1.470 1.460 1.460 1,200 -0.01(-0.68%)
Jan 27, 2003 1.550 1.550 1.400 1.470 6,100 -0.09(-5.77%)
Jan 24, 2003 1.560 1.560 1.450 1.560 7,800 -0.01(-0.64%)
Jan 23, 2003 1.480 1.570 1.470 1.570 1,900 +0.09(+6.08%)
Jan 22, 2003 1.500 1.510 1.410 1.480 6,100 +0.08(+5.71%)
Jan 21, 2003 1.520 1.520 1.400 1.400 66,700 -0.12(-7.89%)
Jan 17, 2003 1.540 1.540 1.470 1.520 16,000 -0.03(-1.94%)
Jan 16, 2003 1.420 1.550 1.420 1.550 37,300 +0.12(+8.39%)
Jan 15, 2003 1.390 1.440 1.390 1.430 13,400 +0.02(+1.42%)
Jan 14, 2003 1.410 1.410 1.360 1.410 3,200 +0.03(+2.17%)
Jan 13, 2003 1.420 1.420 1.380 1.380 6,100 -0.02(-1.43%)
Jan 10, 2003 1.350 1.420 1.340 1.400 19,700 +0.03(+2.19%)
Jan 09, 2003 1.340 1.390 1.270 1.370 30,600 +0.08(+6.20%)
Jan 08, 2003 1.350 1.370 1.260 1.290 24,700 -0.12(-8.51%)
Jan 07, 2003 1.360 1.410 1.260 1.410 13,800 +0.06(+4.44%)
Jan 06, 2003 1.410 1.410 1.300 1.350 10,000 +0.02(+1.50%)
Jan 03, 2003 1.370 1.420 1.330 1.330 43,600 -0.04(-2.92%)
Jan 02, 2003 1.550 1.550 1.300 1.370 60,100 -0.18(-11.61%)
Dec 31, 2002 1.550 1.550 1.350 1.550 19,200 +0.05(+3.33%)
Dec 30, 2002 1.550 1.550 1.380 1.500 18,300 -0.06(-3.85%)
Dec 27, 2002 1.510 1.560 1.450 1.560 23,200 -0.01(-0.64%)
Dec 26, 2002 1.650 1.650 1.360 1.570 11,100 -0.08(-4.85%)
Dec 24, 2002 1.550 1.650 1.450 1.650 1,600 +0.11(+7.14%)
Dec 23, 2002 1.350 1.600 1.350 1.540 5,400 +0.08(+5.48%)
Dec 20, 2002 1.460 1.480 1.300 1.460 8,900 -0.01(-0.68%)
Dec 19, 2002 1.470 1.470 1.470 1.470 900 +0.00(+0.00%)
Dec 18, 2002 1.470 1.480 1.400 1.470 10,200 -0.01(-0.68%)
Dec 17, 2002 1.480 1.480 1.480 1.480 400 +0.00(+0.00%)
Dec 16, 2002 1.400 1.480 1.400 1.480 2,400 +0.08(+5.71%)
Dec 13, 2002 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Dec 12, 2002 1.460 1.460 1.350 1.400 14,000 -0.06(-4.11%)
Dec 11, 2002 1.490 1.490 1.450 1.460 14,900 -0.01(-0.68%)
Dec 10, 2002 1.380 1.470 1.310 1.470 19,400 +0.09(+6.52%)
Dec 09, 2002 1.540 1.540 1.310 1.380 26,900 -0.19(-12.10%)
Dec 06, 2002 1.550 1.570 1.500 1.570 16,900 -0.03(-1.88%)
Dec 05, 2002 1.590 1.600 1.510 1.600 20,300 +0.01(+0.63%)
Dec 04, 2002 1.610 1.610 1.500 1.590 24,300 -0.01(-0.63%)
Dec 03, 2002 1.680 1.700 1.400 1.600 68,600 -0.07(-4.19%)
Dec 02, 2002 1.690 1.700 1.460 1.670 41,400 -0.01(-0.60%)
Nov 29, 2002 1.670 1.700 1.650 1.680 2,200 +0.00(+0.00%)
Nov 27, 2002 1.650 1.690 1.570 1.680 26,300 +0.07(+4.35%)
Nov 26, 2002 1.650 1.650 1.500 1.610 17,700 -0.01(-0.62%)
Nov 25, 2002 1.650 1.670 1.550 1.620 42,000 -0.08(-4.71%)
Nov 22, 2002 1.550 1.700 1.530 1.700 12,400 +0.19(+12.58%)
Nov 21, 2002 1.540 1.620 1.500 1.510 40,600 -0.04(-2.58%)
Nov 20, 2002 1.510 1.550 1.510 1.550 11,400 +0.00(+0.00%)
Nov 19, 2002 1.610 1.610 1.550 1.550 2,600 -0.06(-3.73%)
Nov 18, 2002 1.680 1.680 1.550 1.610 6,200 -0.04(-2.42%)
Nov 15, 2002 1.610 1.650 1.590 1.650 8,500 +0.03(+1.85%)
Nov 14, 2002 1.550 1.620 1.490 1.620 10,600 +0.07(+4.52%)
Nov 13, 2002 1.600 1.600 1.550 1.550 8,400 -0.05(-3.13%)
Nov 12, 2002 1.550 1.600 1.550 1.600 11,100 +0.05(+3.23%)
Nov 11, 2002 1.610 1.610 1.430 1.550 18,700 +0.04(+2.65%)
Nov 08, 2002 1.540 1.540 1.430 1.510 9,600 +0.01(+0.67%)
Nov 07, 2002 1.530 1.530 1.500 1.500 26,000 -0.03(-1.96%)
Nov 06, 2002 1.530 1.570 1.530 1.530 2,900 -0.01(-0.65%)
Nov 05, 2002 1.610 1.610 1.500 1.540 11,600 -0.09(-5.52%)
Nov 04, 2002 1.600 1.650 1.600 1.630 13,600 +0.04(+2.52%)
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.