$8.21 0.00 (%) Systemax Inc - NYSE

Feb. 9, 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
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
2/2/20168.208.377.948.0715,127
2/1/20168.378.478.018.3112,774
1/29/20167.998.547.988.5055,182
1/28/20167.848.017.757.924,668
1/27/20167.867.897.677.7512,117
1/26/20167.787.997.747.867,898
1/25/20167.768.067.687.769,684
1/22/20167.818.017.677.9221,901
1/21/20167.647.817.587.748,497
1/20/20167.507.667.247.5925,409
1/19/20167.577.707.397.5113,015
1/15/20167.758.097.557.6520,599
1/14/20167.888.087.597.9921,288
1/13/20168.238.317.777.8613,898
1/12/20168.308.448.108.2221,970
1/11/20167.958.017.827.969,652
1/8/20167.958.267.597.8331,019
1/7/20168.188.347.927.9212,013
1/6/20168.188.358.188.2720,421
1/5/20168.268.338.208.2814,732
1/4/20168.388.708.188.2645,559
12/31/20158.929.198.508.6028,018
12/30/20159.249.248.908.967,702
12/29/20159.219.289.209.2412,631
12/28/20159.219.379.219.2611,081
12/24/20158.799.188.759.185,819
12/23/20158.278.808.158.6826,635
12/22/20158.358.678.028.6411,818
12/21/20158.428.748.238.3314,274
12/18/20158.358.428.218.3860,290
12/17/20158.348.548.348.4031,181
12/16/20158.218.548.218.3332,035
12/15/20158.258.588.208.3013,670
12/14/20158.759.128.208.2718,079
12/11/20158.689.148.688.7829,830
12/10/20158.929.478.768.9822,386
12/9/20159.379.468.919.0320,217
12/8/20159.169.429.019.1910,522
12/7/20159.279.359.139.2518,534
12/4/20159.429.489.339.3515,880
12/3/20159.749.879.219.3828,877
12/2/20159.699.799.499.5814,048
12/1/20159.7310.009.679.7224,932
11/30/20159.999.999.629.6723,883
11/27/20159.959.999.949.971,906
11/25/20159.659.989.449.9515,176
11/24/20159.489.659.489.6318,596
11/23/20159.449.649.049.5719,693
11/20/20159.469.599.349.4816,294
11/19/20159.409.609.179.199,780
11/18/20159.189.719.189.5833,417
11/17/20159.239.368.878.9918,700
11/16/20159.419.418.919.1720,629
11/13/20158.888.988.818.9018,800
11/12/20158.879.108.838.8815,035
11/11/20159.119.118.888.968,191
11/10/20158.889.298.889.0614,976
11/9/20159.149.368.849.0517,390
11/6/20159.149.419.139.2817,668
11/5/20158.919.378.919.3027,588
11/4/20158.409.248.039.0832,910
11/3/20159.609.829.549.6718,707
11/2/20159.319.659.269.6217,362
10/30/20159.579.689.269.278,249
10/29/20159.709.879.529.557,352
10/28/20159.249.849.109.7917,728
10/27/20159.249.398.798.8324,667
10/26/20159.389.509.139.2010,692
10/23/20159.329.549.099.4022,397
10/22/20159.019.489.019.2814,851
10/21/20159.829.949.269.3315,420
10/20/20159.379.679.149.6022,395
10/19/20159.439.669.309.4730,446
10/16/20159.659.689.229.5617,915
10/15/20159.269.679.109.6512,528
10/14/20159.569.619.159.2712,138
10/13/20159.659.659.169.3224,808
10/12/20159.259.749.209.6329,766
10/9/20159.359.559.159.4515,367
10/8/20158.749.398.399.3724,591
10/7/20157.748.837.748.8024,847
10/6/20157.977.977.607.7823,245
10/5/20157.587.957.577.9135,781
10/2/20157.337.707.337.5830,218
10/1/20157.457.457.247.3616,988
9/30/20157.437.587.317.4917,155
9/29/20157.397.547.307.4423,984
9/28/20157.527.857.177.3846,317
9/25/20157.867.867.437.49431,370
9/24/20157.757.887.637.8335,211
9/23/20157.957.957.727.7910,742
9/22/20158.008.177.637.7325,938
9/21/20157.728.077.727.9025,421
9/18/20158.108.187.307.5686,232
9/17/20158.358.528.148.2015,530
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center