Systemax Inc (NY: SYX )

32.89 USD +0.43 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 32.65 32.97 32.39 32.89 42,648 +0.27(+0.83%)
May 13, 2021 33.05 33.79 32.52 32.62 81,280 -0.41(-1.24%)
May 12, 2021 33.24 33.41 32.69 33.03 95,631 -0.54(-1.61%)
May 11, 2021 33.33 33.82 32.80 33.57 61,368 -0.35(-1.03%)
May 10, 2021 34.80 35.07 33.92 33.92 82,307 -0.86(-2.47%)
May 07, 2021 34.58 35.29 34.20 34.78 69,568 +0.16(+0.46%)
May 06, 2021 33.48 34.75 32.58 34.62 132,387 +1.24(+3.71%)
May 05, 2021 36.88 41.50 32.67 33.38 405,711 -9.31(-21.81%)
May 04, 2021 42.94 43.53 42.54 42.69 61,825 -0.70(-1.61%)
May 03, 2021 42.80 43.48 42.74 43.39 47,586 +0.67(+1.57%)
Apr 30, 2021 43.25 43.64 42.54 42.72 53,800 -0.89(-2.04%)
Apr 29, 2021 43.83 44.09 43.26 43.61 48,253 +0.02(+0.05%)
Apr 28, 2021 44.19 44.43 43.53 43.59 42,534 -0.78(-1.76%)
Apr 27, 2021 44.76 44.76 44.05 44.37 90,985 -0.39(-0.87%)
Apr 26, 2021 45.49 45.69 44.27 44.76 43,912 -0.96(-2.10%)
Apr 23, 2021 45.56 45.95 45.54 45.72 42,300 +0.40(+0.88%)
Apr 22, 2021 45.45 45.97 45.25 45.32 69,931 +0.11(+0.24%)
Apr 21, 2021 45.01 45.67 45.00 45.21 48,438 -0.02(-0.04%)
Apr 20, 2021 44.92 45.39 44.56 45.23 107,247 +0.11(+0.24%)
Apr 19, 2021 45.40 45.78 44.59 45.12 70,120 -0.41(-0.90%)
Apr 16, 2021 45.33 45.84 44.83 45.53 39,100 +0.50(+1.11%)
Apr 15, 2021 44.82 45.11 44.27 45.03 37,305 +0.46(+1.03%)
Apr 14, 2021 44.24 44.97 44.22 44.57 54,214 +0.27(+0.61%)
Apr 13, 2021 44.70 44.70 43.93 44.30 101,764 -0.39(-0.87%)
Apr 12, 2021 43.97 44.79 43.73 44.69 56,711 +0.72(+1.64%)
Apr 09, 2021 43.35 44.14 42.90 43.97 54,100 +0.55(+1.27%)
Apr 08, 2021 43.09 43.61 42.81 43.42 170,891 +0.52(+1.21%)
Apr 07, 2021 44.00 44.00 42.52 42.90 69,590 -1.00(-2.28%)
Apr 06, 2021 44.00 44.51 43.76 43.90 108,520 +0.43(+0.99%)
Apr 05, 2021 42.38 43.86 42.31 43.47 88,418 +1.20(+2.84%)
Apr 01, 2021 41.73 42.27 41.19 42.27 40,500 +1.15(+2.80%)
Mar 31, 2021 40.56 41.73 40.56 41.12 124,662 +0.68(+1.68%)
Mar 30, 2021 40.59 40.77 39.88 40.44 70,962 -0.21(-0.52%)
Mar 29, 2021 41.39 42.17 40.39 40.65 95,322 -0.27(-0.66%)
Mar 26, 2021 39.48 41.20 39.48 40.92 74,000 +1.59(+4.04%)
Mar 25, 2021 37.90 39.46 37.85 39.33 61,325 +1.24(+3.26%)
Mar 24, 2021 38.69 39.04 38.09 38.09 92,020 -0.41(-1.06%)
Mar 23, 2021 38.81 39.14 38.25 38.50 80,693 -0.25(-0.65%)
Mar 22, 2021 38.23 38.76 37.94 38.75 74,297 +0.86(+2.27%)
Mar 19, 2021 38.03 38.36 37.68 37.89 388,200 -0.12(-0.32%)
Mar 18, 2021 38.07 38.42 37.55 38.01 81,919 -0.20(-0.52%)
Mar 17, 2021 38.11 38.35 37.51 38.21 61,010 -0.11(-0.29%)
Mar 16, 2021 37.92 38.38 37.69 38.32 72,404 +0.24(+0.63%)
Mar 15, 2021 37.90 38.10 37.53 38.08 68,465 +0.20(+0.53%)
Mar 12, 2021 37.81 38.00 37.27 37.88 60,600 -0.06(-0.16%)
Mar 11, 2021 37.54 37.94 37.26 37.94 102,777 +0.67(+1.80%)
Mar 10, 2021 36.75 37.80 36.75 37.27 70,959 +0.57(+1.55%)
Mar 09, 2021 36.70 37.00 36.29 36.70 56,257 +0.49(+1.35%)
Mar 08, 2021 35.69 36.98 35.69 36.21 86,425 +0.74(+2.09%)
Mar 05, 2021 35.46 35.85 34.43 35.47 102,700 +0.11(+0.31%)
Mar 04, 2021 36.99 37.32 35.21 35.36 91,883 -1.45(-3.94%)
Mar 03, 2021 36.76 37.51 36.65 36.81 134,991 +0.15(+0.41%)
Mar 02, 2021 37.64 37.64 36.63 36.66 79,185 -0.80(-2.14%)
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.