$7.89 -0.22 (%) Systemax Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYX historical data

Date Open High Low Close Volume
9/23/20168.048.177.887.8912,290
9/22/20168.078.258.078.1112,824
9/21/20167.688.067.688.0624,022
9/20/20167.747.797.497.6935,676
9/19/20167.877.927.617.6516,860
9/16/20167.908.227.747.7676,970
9/15/20168.158.327.887.9613,177
9/14/20168.098.298.098.1111,071
9/13/20168.438.438.048.1321,479
9/12/20168.408.588.368.5316,007
9/9/20168.418.598.418.4416,082
9/8/20168.418.648.418.5517,459
9/7/20168.498.668.448.4733,843
9/6/20168.118.518.118.4336,960
9/2/20168.118.178.018.074,208
9/1/20168.138.137.948.007,540
8/31/20168.028.197.908.1014,564
8/30/20168.448.448.078.128,416
8/29/20168.248.248.078.1013,963
8/26/20168.178.218.028.1612,883
8/25/20167.988.277.988.215,582
8/24/20167.948.187.908.1120,580
8/23/20167.868.007.867.9212,956
8/22/20167.907.987.737.9214,877
8/19/20168.018.017.817.8814,824
8/18/20168.068.067.988.0117,879
8/17/20168.128.238.018.0516,946
8/16/20168.498.498.078.1313,438
8/15/20168.368.588.258.374,571
8/12/20168.588.598.418.4815,690
8/11/20168.618.758.618.707,213
8/10/20168.688.708.548.7010,348
8/9/20168.708.708.628.663,561
8/8/20168.628.768.588.6112,016
8/5/20168.728.758.608.6630,814
8/4/20168.868.918.648.664,540
8/3/20169.249.248.788.8023,898
8/2/20168.719.118.618.9511,335
8/1/20169.019.128.608.6124,918
7/29/20168.829.078.828.9512,766
7/28/20169.259.288.959.0017,664
7/27/20169.099.178.919.0514,069
7/26/20168.969.148.849.067,185
7/25/20169.019.038.889.017,342
7/22/20169.069.288.919.039,651
7/21/20168.858.928.858.888,357
7/20/20169.029.138.999.0110,063
7/19/20168.999.048.778.9311,655
7/18/20169.189.198.909.0318,305
7/15/20169.009.298.899.0415,757
7/14/20168.819.068.798.9326,202
7/13/20168.999.268.858.9416,976
7/12/20168.749.058.748.9821,883
7/11/20168.958.978.808.8811,105
7/8/20168.768.768.608.709,792
7/7/20168.468.618.368.4724,056
7/6/20168.348.508.348.468,016
7/5/20168.438.498.408.4620,778
7/1/20168.578.618.498.5712,933
6/30/20168.398.648.158.5323,889
6/29/20168.378.528.368.4417,724
6/28/20168.028.367.938.2222,646
6/27/20168.658.657.807.8924,160
6/24/20168.829.078.638.6470,593
6/23/20169.249.279.069.1713,131
6/22/20169.129.179.029.059,455
6/21/20169.199.308.989.0617,955
6/20/20169.189.349.029.1825,997
6/17/20169.199.198.869.0044,211
6/16/20168.909.248.759.1728,523
6/15/20169.089.308.959.0914,799
6/14/20168.909.168.809.0020,794
6/13/20169.179.308.628.8223,134
6/10/20169.109.389.009.2116,600
6/9/20169.179.298.989.2024,335
6/8/20169.149.299.029.1922,875
6/7/20169.239.259.119.1617,042
6/6/20169.309.379.069.1635,623
6/3/20169.219.369.119.2116,415
6/2/20169.259.329.119.1827,701
6/1/20169.099.328.999.1916,221
5/31/20169.319.418.999.0925,164
5/27/20169.299.479.199.2520,157
5/26/20169.219.249.169.247,286
5/25/20169.319.319.159.268,147
5/24/20169.049.349.049.1724,912
5/23/20169.049.279.049.1116,620
5/20/20169.209.359.029.1312,748
5/19/20169.149.508.919.1218,772
5/18/20169.039.239.019.1523,833
5/17/20169.119.128.968.9830,292
5/16/20169.429.429.159.2921,647
5/13/20168.938.988.868.927,672
5/12/20168.809.078.808.967,149
5/11/20168.919.088.838.8517,483
5/10/20168.749.088.639.0018,659
5/9/20168.969.048.708.7525,880
5/6/20168.889.028.668.8717,706
5/5/20168.999.298.838.8713,055
5/4/20169.139.309.109.2113,899
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center