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 (%)
Feb 27, 2009 9.100 9.400 9.000 9.280 0 +0.08(+0.87%)
Feb 26, 2009 9.470 9.590 9.070 9.200 84,747 -0.22(-2.34%)
Feb 25, 2009 9.500 9.600 8.980 9.420 86,807 -0.13(-1.36%)
Feb 24, 2009 9.330 9.680 9.025 9.550 129,549 +0.40(+4.37%)
Feb 23, 2009 9.950 10.24 9.130 9.150 112,179 -0.86(-8.59%)
Feb 20, 2009 10.00 10.20 9.830 10.01 67,098 -0.16(-1.57%)
Feb 19, 2009 10.28 10.56 10.07 10.17 61,806 -0.02(-0.20%)
Feb 18, 2009 10.62 10.74 10.07 10.19 72,616 -0.38(-3.60%)
Feb 17, 2009 10.74 10.94 10.33 10.57 52,988 -0.51(-4.60%)
Feb 13, 2009 10.93 11.16 10.75 11.08 96,636 +0.20(+1.84%)
Feb 12, 2009 10.51 10.91 10.40 10.88 55,466 +0.20(+1.87%)
Feb 11, 2009 10.88 11.18 10.37 10.68 60,528 -0.16(-1.48%)
Feb 10, 2009 10.91 11.32 10.82 10.84 89,308 -0.17(-1.54%)
Feb 09, 2009 10.79 11.10 10.62 11.01 34,074 +0.14(+1.29%)
Feb 06, 2009 10.71 11.14 10.71 10.87 70,190 +0.07(+0.65%)
Feb 05, 2009 10.53 10.95 10.49 10.80 39,184 +0.33(+3.15%)
Feb 04, 2009 10.69 10.94 10.37 10.47 24,700 -0.25(-2.33%)
Feb 03, 2009 10.52 10.83 10.43 10.72 49,962 +0.25(+2.39%)
Feb 02, 2009 10.00 10.58 9.740 10.47 79,875 +0.34(+3.36%)
Jan 30, 2009 10.38 10.49 9.942 10.13 0 -0.12(-1.17%)
Jan 29, 2009 10.38 10.75 10.17 10.25 171,014 -0.28(-2.66%)
Jan 28, 2009 10.62 10.75 10.43 10.53 100,565 +0.03(+0.29%)
Jan 27, 2009 10.13 10.77 10.13 10.50 69,243 +0.28(+2.74%)
Jan 26, 2009 9.930 10.35 9.730 10.22 69,716 +0.28(+2.82%)
Jan 23, 2009 9.980 10.36 9.810 9.940 132,304 -0.37(-3.59%)
Jan 22, 2009 10.89 10.89 10.20 10.31 78,482 -0.77(-6.95%)
Jan 21, 2009 10.22 11.08 10.08 11.08 115,750 +0.97(+9.59%)
Jan 20, 2009 10.92 10.92 10.03 10.11 140,596 -0.82(-7.50%)
Jan 16, 2009 10.84 10.98 10.44 10.93 54,347 +0.07(+0.64%)
Jan 15, 2009 10.47 10.86 10.02 10.86 85,626 +0.34(+3.23%)
Jan 14, 2009 10.77 10.77 10.38 10.52 84,940 -0.37(-3.40%)
Jan 13, 2009 10.36 11.07 10.36 10.89 93,202 +0.53(+5.12%)
Jan 12, 2009 10.58 10.79 10.36 10.36 80,026 -0.27(-2.54%)
Jan 09, 2009 11.18 11.18 10.63 10.63 79,060 -0.59(-5.26%)
Jan 08, 2009 11.16 11.22 10.88 11.22 55,424 +0.05(+0.45%)
Jan 07, 2009 11.01 11.51 10.92 11.17 93,214 -0.01(-0.09%)
Jan 06, 2009 11.19 11.45 10.98 11.18 118,985 +0.14(+1.27%)
Jan 05, 2009 10.83 11.35 10.83 11.04 91,061 +0.17(+1.56%)
Jan 02, 2009 10.78 11.13 10.33 10.87 0 +0.10(+0.93%)
Jan 01, 2009 10.79 10.94 10.58 10.77 0 +0.00(+0.00%)
Dec 31, 2008 10.79 10.94 10.58 10.77 59,201 +0.05(+0.47%)
Dec 30, 2008 10.73 10.94 10.50 10.72 84,935 +0.08(+0.75%)
Dec 29, 2008 11.05 11.05 10.54 10.64 42,392 -0.41(-3.71%)
Dec 26, 2008 11.30 11.30 10.97 11.05 32,330 -0.20(-1.78%)
Dec 24, 2008 10.98 11.35 10.95 11.25 29,940 +0.35(+3.21%)
Dec 23, 2008 11.04 11.23 10.72 10.90 157,526 -0.14(-1.27%)
Dec 22, 2008 11.36 11.36 10.68 11.04 461,090 -0.18(-1.60%)
Dec 19, 2008 11.41 11.79 10.94 11.22 218,860 -0.03(-0.27%)
Dec 18, 2008 10.85 11.44 10.82 11.25 113,526 +0.49(+4.55%)
Dec 17, 2008 10.83 11.01 10.62 10.76 137,296 -0.18(-1.65%)
Dec 16, 2008 10.60 10.95 10.15 10.94 85,109 +0.53(+5.09%)
Dec 15, 2008 10.77 10.88 9.980 10.41 69,516 -0.40(-3.70%)
Dec 12, 2008 10.23 10.81 10.05 10.81 69,359 +0.31(+2.95%)
Dec 11, 2008 10.81 11.11 10.36 10.50 68,871 -0.46(-4.20%)
Dec 10, 2008 10.76 11.24 10.75 10.96 47,355 +0.32(+3.01%)
Dec 09, 2008 10.75 11.42 10.55 10.64 112,085 -0.20(-1.85%)
Dec 08, 2008 10.87 11.01 10.29 10.84 142,894 +0.22(+2.07%)
Dec 05, 2008 9.630 10.81 9.540 10.62 0 +0.85(+8.70%)
Dec 04, 2008 9.950 10.52 9.430 9.770 163,955 -0.33(-3.27%)
Dec 03, 2008 9.930 10.22 9.280 10.10 193,386 +0.51(+5.32%)
Dec 02, 2008 9.320 9.650 9.140 9.590 165,234 +0.48(+5.27%)
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.