$8.64 -0.53 (%) Systemax Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYX historical data

Date Open High Low Close Volume
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
5/3/20169.359.358.999.139,890
5/2/20169.129.568.849.3526,015
4/29/20168.649.148.649.0514,243
4/28/20168.929.148.928.9712,526
4/27/20168.889.128.849.0631,350
4/26/20169.049.328.969.1431,276
4/25/20169.129.208.969.0428,038
4/22/20169.009.158.868.9816,571
4/21/20169.069.318.949.0513,150
4/20/20169.329.349.129.2312,465
4/19/20169.309.339.239.269,179
4/18/20168.859.348.819.3229,243
4/15/20168.869.348.789.2810,867
4/14/20169.049.268.858.9212,526
4/13/20168.939.048.828.9723,828
4/12/20168.919.078.818.858,693
4/11/20168.879.098.878.9311,677
4/8/20168.969.268.758.7919,556
4/7/20169.049.098.948.9916,487
4/6/20169.029.248.949.1113,686
4/5/20168.979.158.979.0019,653
4/4/20169.239.518.928.9525,246
4/1/20168.749.178.589.1322,445
3/31/20168.959.028.688.7721,236
3/30/20168.929.188.928.9617,575
3/29/20168.949.248.798.9930,810
3/28/20168.999.288.548.9123,092
3/24/20168.969.108.748.9312,040
3/23/20168.799.028.678.9210,581
3/22/20169.269.388.919.0322,307
3/21/20169.329.729.329.5523,367
3/18/20169.069.509.009.4435,310
3/17/20168.719.028.528.9812,573
3/16/20168.338.668.258.5437,520
3/15/20168.168.467.998.3323,658
3/14/20168.558.558.158.1917,422
3/11/20168.939.018.558.7925,150
3/10/20169.079.098.628.7311,571
3/9/20168.449.008.038.8235,385
3/8/20167.928.307.437.4628,887
3/7/20168.658.978.268.3819,342
3/4/20168.788.848.388.6118,603
3/3/20168.838.838.528.6514,268
3/2/20168.588.908.498.6910,225
3/1/20168.919.098.618.6410,867
2/29/20168.919.118.728.8133,576
2/26/20168.829.068.508.8115,893
2/25/20168.468.848.438.749,106
2/24/20168.518.708.378.658,465
2/23/20168.808.808.338.365,450
2/22/20168.638.868.308.6222,175
2/19/20168.498.738.398.528,295
2/18/20168.598.648.348.5112,171
2/17/20168.508.938.508.6019,969
2/16/20168.438.918.438.6414,450
2/12/20168.218.478.168.318,789
2/11/20168.128.387.908.318,961
2/10/20168.258.508.228.265,969
2/9/20168.268.538.178.217,291
2/8/20168.088.467.928.3814,571
2/5/20168.218.387.948.1426,417
2/4/20168.278.318.028.265,102
2/3/20168.148.307.858.1213,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center