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 (%)
Dec 31, 2012 9.250 9.680 9.220 9.650 37,203 +0.35(+3.76%)
Dec 28, 2012 9.150 9.340 9.030 9.300 75,463 +0.14(+1.53%)
Dec 27, 2012 9.260 9.280 9.010 9.160 28,155 -0.12(-1.29%)
Dec 26, 2012 9.310 9.380 9.190 9.280 21,255 -0.03(-0.32%)
Dec 24, 2012 9.370 9.490 9.280 9.310 12,009 -0.09(-0.96%)
Dec 21, 2012 9.410 9.610 9.280 9.400 84,898 -0.02(-0.21%)
Dec 20, 2012 9.390 9.440 9.240 9.420 40,698 +0.07(+0.75%)
Dec 19, 2012 9.470 9.475 9.270 9.350 50,080 -0.14(-1.48%)
Dec 18, 2012 9.440 9.550 9.350 9.490 30,144 +0.10(+1.06%)
Dec 17, 2012 9.530 9.730 9.360 9.390 44,708 -0.06(-0.63%)
Dec 14, 2012 9.660 9.820 9.340 9.450 28,641 -0.15(-1.56%)
Dec 13, 2012 9.780 9.870 9.570 9.600 25,464 -0.19(-1.94%)
Dec 12, 2012 9.830 9.910 9.460 9.790 66,996 -0.04(-0.41%)
Dec 11, 2012 10.01 10.09 9.700 9.830 28,591 -0.14(-1.40%)
Dec 10, 2012 9.990 10.08 9.800 9.970 16,480 -0.22(-2.16%)
Dec 07, 2012 10.60 10.60 10.11 10.19 15,837 -0.40(-3.78%)
Dec 06, 2012 10.43 10.67 10.29 10.59 14,755 +0.18(+1.73%)
Dec 05, 2012 10.56 10.68 10.34 10.41 16,700 -0.02(-0.19%)
Dec 04, 2012 10.34 10.48 10.20 10.43 13,157 +0.13(+1.26%)
Nov 30, 2012 9.980 10.30 9.640 10.30 42,613 +0.37(+3.73%)
Nov 29, 2012 9.800 9.980 9.780 9.930 11,646 +0.20(+2.06%)
Nov 28, 2012 9.730 9.750 9.400 9.730 16,651 -0.01(-0.10%)
Nov 27, 2012 9.980 10.00 9.710 9.740 15,272 -0.25(-2.50%)
Nov 26, 2012 9.930 10.03 9.840 9.990 9,922 +0.06(+0.60%)
Nov 23, 2012 9.930 10.07 9.855 9.930 8,334 -0.01(-0.10%)
Nov 21, 2012 10.02 10.09 9.860 9.940 9,648 -0.12(-1.19%)
Nov 20, 2012 10.15 10.20 9.980 10.06 19,603 -0.13(-1.28%)
Nov 19, 2012 10.35 10.39 10.08 10.19 23,319 -0.10(-0.97%)
Nov 16, 2012 10.50 10.54 10.20 10.29 31,325 -0.21(-2.00%)
Nov 15, 2012 10.54 10.58 10.45 10.50 19,635 -0.05(-0.47%)
Nov 14, 2012 10.64 10.64 10.55 10.55 28,580 -0.10(-0.94%)
Nov 13, 2012 10.55 10.78 10.55 10.65 8,898 +0.05(+0.47%)
Nov 12, 2012 10.58 10.64 10.56 10.60 4,584 +0.03(+0.28%)
Nov 09, 2012 10.50 10.63 10.50 10.57 14,064 +0.04(+0.38%)
Nov 08, 2012 10.60 10.65 10.48 10.53 40,945 -0.03(-0.28%)
Nov 07, 2012 10.56 10.74 10.56 10.56 29,278 -0.01(-0.09%)
Nov 06, 2012 10.66 10.83 10.50 10.57 9,177 +0.04(+0.38%)
Nov 05, 2012 10.50 10.60 10.41 10.53 38,875 +0.06(+0.57%)
Nov 02, 2012 10.12 10.61 10.07 10.47 51,760 +0.10(+0.96%)
Nov 01, 2012 11.08 11.28 10.25 10.37 38,476 -0.57(-5.21%)
Oct 31, 2012 11.03 11.03 10.70 10.94 12,256 -0.16(-1.44%)
Oct 26, 2012 11.00 11.10 11.10 11.10 17,800 +0.13(+1.19%)
Oct 25, 2012 10.98 11.10 10.70 10.97 15,741 +0.03(+0.27%)
Oct 24, 2012 11.15 11.15 10.82 10.94 8,429 -0.15(-1.35%)
Oct 23, 2012 11.01 11.26 10.79 11.09 18,946 -0.56(-4.81%)
Oct 19, 2012 11.72 11.76 11.44 11.65 20,927 -0.13(-1.10%)
Oct 18, 2012 12.12 12.22 11.51 11.78 36,464 -0.32(-2.64%)
Oct 17, 2012 11.98 12.25 11.98 12.10 9,891 +0.13(+1.09%)
Oct 16, 2012 11.80 12.07 11.55 11.97 21,059 +0.21(+1.79%)
Oct 15, 2012 11.77 11.89 11.61 11.76 8,818 -0.03(-0.25%)
Oct 12, 2012 11.95 12.01 11.52 11.79 34,063 -0.19(-1.59%)
Oct 11, 2012 12.23 12.23 11.80 11.98 19,474 -0.19(-1.56%)
Oct 10, 2012 12.11 12.21 12.03 12.17 6,989 +0.04(+0.33%)
Oct 09, 2012 12.29 12.36 12.03 12.13 8,158 -0.19(-1.54%)
Oct 08, 2012 12.33 12.52 12.28 12.32 8,327 -0.03(-0.24%)
Oct 05, 2012 12.27 12.49 12.17 12.35 18,268 +0.15(+1.23%)
Oct 04, 2012 12.00 12.25 11.97 12.20 21,338 +0.21(+1.75%)
Oct 03, 2012 11.92 12.24 11.92 11.99 29,995 +0.05(+0.42%)
Oct 02, 2012 12.00 12.05 11.83 11.94 19,375 +0.03(+0.25%)
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.