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, 2015 12.23 12.24 11.91 12.03 12,065 -0.18(-1.47%)
Feb 26, 2015 12.20 12.23 12.15 12.21 6,001 -0.02(-0.16%)
Feb 25, 2015 12.63 12.63 12.15 12.23 14,026 +0.09(+0.74%)
Feb 24, 2015 12.29 12.29 12.14 12.14 4,360 -0.14(-1.14%)
Feb 23, 2015 12.30 12.38 12.09 12.28 8,777 -0.06(-0.49%)
Feb 20, 2015 12.69 12.88 12.21 12.34 8,854 -0.30(-2.37%)
Feb 19, 2015 12.32 12.72 11.00 12.64 42,691 +0.31(+2.51%)
Feb 18, 2015 12.39 12.39 12.22 12.33 4,124 -0.05(-0.40%)
Feb 17, 2015 12.32 12.45 12.21 12.38 6,806 +0.01(+0.08%)
Feb 13, 2015 12.36 12.37 12.37 12.37 8,600 +0.08(+0.65%)
Feb 12, 2015 12.47 12.47 12.25 12.29 7,579 -0.02(-0.16%)
Feb 11, 2015 12.65 12.67 12.20 12.31 13,203 -0.44(-3.45%)
Feb 10, 2015 12.77 12.87 12.69 12.75 8,210 -0.04(-0.31%)
Feb 09, 2015 13.14 13.36 12.72 12.79 15,072 -0.46(-3.47%)
Feb 06, 2015 13.30 13.47 13.09 13.25 15,907 +0.02(+0.15%)
Feb 05, 2015 13.18 13.38 13.07 13.23 9,445 +0.19(+1.46%)
Feb 04, 2015 13.30 13.31 12.93 13.04 16,016 +0.07(+0.54%)
Feb 03, 2015 12.87 13.16 12.87 12.97 12,744 +0.31(+2.45%)
Feb 02, 2015 13.23 13.58 12.50 12.66 17,911 -0.41(-3.14%)
Jan 30, 2015 13.69 13.69 13.02 13.07 23,013 -0.78(-5.63%)
Jan 29, 2015 14.17 14.17 13.71 13.85 17,515 -0.15(-1.07%)
Jan 28, 2015 14.23 14.35 13.91 14.00 20,478 -0.21(-1.48%)
Jan 27, 2015 14.40 14.40 14.19 14.21 14,764 -0.23(-1.59%)
Jan 26, 2015 14.32 14.54 14.32 14.44 17,546 +0.01(+0.07%)
Jan 23, 2015 14.79 14.79 14.39 14.43 22,125 -0.31(-2.10%)
Jan 22, 2015 13.85 14.81 13.85 14.74 32,176 +0.84(+6.04%)
Jan 21, 2015 13.84 13.95 13.84 13.90 11,339 +0.05(+0.36%)
Jan 20, 2015 13.95 13.95 13.82 13.85 22,047 -0.01(-0.07%)
Jan 16, 2015 13.75 13.98 13.75 13.86 10,081 +0.11(+0.80%)
Jan 15, 2015 13.71 13.76 13.52 13.75 31,294 +0.01(+0.07%)
Jan 14, 2015 13.75 13.88 13.66 13.74 9,044 -0.16(-1.15%)
Jan 13, 2015 13.84 13.99 13.72 13.90 7,781 +0.11(+0.80%)
Jan 12, 2015 13.88 13.88 13.60 13.79 10,163 -0.05(-0.36%)
Jan 09, 2015 13.90 13.96 13.80 13.84 4,147 -0.13(-0.93%)
Jan 08, 2015 13.74 13.99 13.69 13.97 11,566 +0.43(+3.18%)
Jan 07, 2015 13.42 13.59 13.37 13.54 34,640 +0.19(+1.42%)
Jan 06, 2015 13.43 13.62 13.32 13.35 18,089 -0.17(-1.26%)
Jan 05, 2015 13.44 13.64 13.32 13.52 43,072 -0.18(-1.31%)
Jan 02, 2015 13.61 13.74 13.55 13.70 19,327 +0.20(+1.48%)
Dec 31, 2014 13.32 13.50 13.50 13.50 8,900 -0.07(-0.52%)
Dec 30, 2014 13.57 13.69 13.34 13.57 7,564 -0.10(-0.73%)
Dec 29, 2014 13.58 13.72 13.34 13.67 6,281 +0.09(+0.66%)
Dec 26, 2014 13.52 13.63 13.44 13.58 4,706 +0.13(+0.97%)
Dec 24, 2014 13.31 13.45 13.45 13.45 3,100 +0.15(+1.13%)
Dec 23, 2014 12.83 13.33 12.81 13.30 10,600 +0.49(+3.83%)
Dec 22, 2014 12.77 12.88 12.66 12.81 7,980 +0.05(+0.39%)
Dec 19, 2014 12.96 13.00 12.69 12.76 41,106 -0.28(-2.15%)
Dec 18, 2014 13.22 13.22 12.47 13.04 28,322 -0.03(-0.23%)
Dec 17, 2014 12.39 13.11 12.25 13.07 17,313 +0.67(+5.40%)
Dec 16, 2014 12.19 12.68 11.33 12.40 15,803 +0.12(+0.98%)
Dec 15, 2014 12.51 12.56 12.26 12.28 15,427 -0.21(-1.68%)
Dec 12, 2014 12.58 12.79 12.41 12.49 10,840 -0.31(-2.42%)
Dec 11, 2014 13.02 13.11 12.66 12.80 15,467 -0.22(-1.69%)
Dec 10, 2014 13.39 13.50 12.98 13.02 18,615 -0.44(-3.27%)
Dec 09, 2014 12.90 13.47 12.34 13.46 16,832 +0.44(+3.38%)
Dec 08, 2014 13.05 13.17 12.96 13.02 11,903 -0.03(-0.23%)
Dec 05, 2014 12.67 13.11 12.67 13.05 9,917 +0.32(+2.51%)
Dec 04, 2014 12.68 12.87 12.56 12.73 12,046 -0.03(-0.24%)
Dec 03, 2014 12.70 13.02 12.65 12.76 12,911 +0.10(+0.79%)
Dec 02, 2014 12.60 12.95 12.45 12.66 24,524 +0.21(+1.69%)
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.