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 (%)
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%)
Jun 01, 2017 15.94 17.06 15.81 16.81 61,139 +0.88(+5.52%)
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%)
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.