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 (%)
Aug 30, 2002 2.080 2.080 2.080 2.080 100 +0.18(+9.47%)
Aug 29, 2002 1.900 1.900 1.900 1.900 200 -0.10(-5.00%)
Aug 28, 2002 2.050 2.050 2.000 2.000 2,100 -0.05(-2.44%)
Aug 27, 2002 2.050 2.050 2.050 2.050 300 +0.00(+0.00%)
Aug 26, 2002 2.190 2.190 2.050 2.050 1,300 -0.15(-6.82%)
Aug 23, 2002 2.200 2.210 1.990 2.200 11,600 -0.05(-2.22%)
Aug 22, 2002 2.050 2.350 1.950 2.250 20,700 +0.10(+4.65%)
Aug 21, 2002 2.060 2.150 2.000 2.150 20,000 +0.09(+4.37%)
Aug 20, 2002 2.200 2.230 2.060 2.060 4,700 -0.03(-1.44%)
Aug 16, 2002 2.200 2.200 2.090 2.090 3,800 +0.02(+0.97%)
Aug 15, 2002 2.000 2.100 2.000 2.070 9,000 +0.12(+6.15%)
Aug 14, 2002 1.850 1.950 1.850 1.950 26,900 +0.01(+0.52%)
Aug 13, 2002 2.090 2.090 1.900 1.940 7,100 -0.16(-7.62%)
Aug 12, 2002 2.000 2.100 1.970 2.100 9,800 +0.00(+0.00%)
Aug 07, 2002 2.150 2.150 2.010 2.100 4,500 +0.05(+2.44%)
Aug 06, 2002 2.020 2.050 2.010 2.050 1,300 +0.03(+1.49%)
Aug 05, 2002 2.160 2.250 1.970 2.020 25,500 -0.23(-10.22%)
Aug 02, 2002 2.200 2.440 2.200 2.250 11,300 -0.04(-1.75%)
Aug 01, 2002 2.400 2.400 2.290 2.290 1,500 -0.11(-4.58%)
Jul 31, 2002 2.210 2.400 2.210 2.400 8,700 +0.19(+8.60%)
Jul 30, 2002 2.210 2.210 2.210 2.210 100 -0.09(-3.91%)
Jul 29, 2002 2.250 2.300 2.150 2.300 13,200 +0.02(+0.88%)
Jul 26, 2002 2.300 2.300 2.280 2.280 4,600 +0.03(+1.33%)
Jul 25, 2002 2.190 2.300 2.190 2.250 27,500 +0.05(+2.27%)
Jul 24, 2002 2.120 2.200 2.060 2.200 55,200 +0.00(+0.00%)
Jul 23, 2002 2.200 2.200 2.140 2.200 5,400 -0.05(-2.22%)
Jul 22, 2002 2.100 2.250 2.090 2.250 9,200 +0.10(+4.65%)
Jul 19, 2002 2.240 2.240 2.150 2.150 11,100 -0.14(-6.11%)
Jul 17, 2002 2.290 2.290 2.290 2.290 1,000 +0.03(+1.33%)
Jul 12, 2002 2.250 2.260 2.250 2.260 300 +0.01(+0.44%)
Jul 11, 2002 2.100 2.250 2.010 2.250 6,700 +0.05(+2.27%)
Jul 10, 2002 2.200 2.200 2.200 2.200 1,400 -0.05(-2.22%)
Jul 09, 2002 2.260 2.260 2.210 2.250 1,200 -0.01(-0.44%)
Jul 08, 2002 2.200 2.260 2.200 2.260 10,700 +0.06(+2.73%)
Jul 05, 2002 2.100 2.200 2.000 2.200 6,800 +0.05(+2.33%)
Jul 04, 2002 2.410 2.410 1.990 2.150 73,600 +0.00(+0.00%)
Jul 03, 2002 2.410 2.410 1.990 2.150 73,600 -0.26(-10.79%)
Jul 02, 2002 2.410 2.410 2.410 2.410 2,100 +0.01(+0.42%)
Jul 01, 2002 2.400 2.500 2.400 2.400 20,100 +0.00(+0.00%)
Jun 28, 2002 2.400 2.400 2.150 2.400 45,800 +0.00(+0.00%)
Jun 27, 2002 2.440 2.440 2.400 2.400 12,900 -0.04(-1.64%)
Jun 26, 2002 2.440 2.450 2.440 2.440 2,700 -0.01(-0.41%)
Jun 25, 2002 2.430 2.450 2.330 2.450 6,200 +0.05(+2.08%)
Jun 21, 2002 2.550 2.550 2.400 2.400 37,800 -0.21(-8.05%)
Jun 20, 2002 2.540 2.610 2.530 2.610 9,000 +0.07(+2.76%)
Jun 19, 2002 2.650 2.650 2.500 2.540 82,200 -0.05(-1.93%)
Jun 18, 2002 2.800 2.800 2.590 2.590 47,100 -0.31(-10.69%)
Jun 17, 2002 2.950 2.950 2.800 2.900 3,600 +0.05(+1.75%)
Jun 14, 2002 2.750 2.850 2.520 2.850 23,900 -0.15(-5.00%)
Jun 12, 2002 2.930 3.000 2.600 3.000 34,800 -0.03(-0.99%)
Jun 11, 2002 3.020 3.030 2.740 3.030 30,200 -0.07(-2.26%)
Jun 10, 2002 3.040 3.100 2.830 3.100 4,300 +0.05(+1.64%)
Jun 07, 2002 3.080 3.100 2.950 3.050 3,700 -0.04(-1.29%)
Jun 06, 2002 3.000 3.090 3.000 3.090 20,000 -0.01(-0.32%)
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.