$10.75 +0.07 (%) Systemax Inc - NYSE

Apr. 27, 2015 | 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
4/27/201510.8211.2210.6910.7524,977
4/24/201510.6611.0810.5310.6817,583
4/23/201510.6511.4510.6010.9670,615
4/22/201510.4810.7610.4510.6131,383
4/21/201510.4410.9010.4010.6614,856
4/20/201510.3610.7410.3510.6115,523
4/17/201510.5510.6210.2910.3221,599
4/16/201511.0011.0010.6210.6914,798
4/15/201511.2711.2811.0111.1013,433
4/14/201511.3211.4911.0211.0316,948
4/13/201511.9211.9211.6411.647,956
4/10/201512.1112.1111.8111.919,196
4/9/201512.1712.1711.9612.003,385
4/8/201512.1912.4412.0812.248,811
4/7/201512.3212.4212.1512.169,138
4/6/201512.3512.6312.3112.3912,955
4/2/201512.0312.6612.0312.4411,839
4/1/201512.1212.3211.9312.1016,862
3/31/201512.3012.6612.0212.2231,567
3/30/201511.9112.4311.7812.2819,322
3/27/201511.9712.2511.6911.8019,349
3/26/201512.2912.3111.7111.9233,345
3/25/201513.3813.4612.3212.3920,828
3/24/201513.1713.2913.0613.1812,611
3/23/201513.1313.3312.9813.1621,158
3/20/201513.0013.3012.9813.1890,769
3/19/201512.6613.0912.6613.0015,197
3/18/201513.2213.3012.9513.0032,115
3/17/201513.0413.3413.0013.3218,152
3/16/201513.1713.2013.0013.1720,159
3/13/201512.5813.1812.5813.0726,949
3/12/201511.1612.6011.1612.5827,762
3/11/201510.4511.1710.4210.9929,104
3/10/201510.7310.9710.4410.4813,941
3/9/201510.4310.7510.3910.6416,726
3/6/201511.1011.1610.1710.3528,984
3/5/201511.0111.1410.7110.8310,944
3/4/201511.0211.4010.9010.9621,772
3/3/201512.1912.1910.8711.1448,305
3/2/201512.0012.2511.8411.9017,240
2/27/201512.2312.2411.9112.0312,065
2/26/201512.2012.2312.1512.216,001
2/25/201512.6312.6312.1512.2314,026
2/24/201512.2912.2912.1412.144,360
2/23/201512.3012.3812.0912.288,777
2/20/201512.6912.8812.2112.348,854
2/19/201512.3212.7211.0012.6442,691
2/18/201512.3912.3912.2212.334,124
2/17/201512.3212.4512.2112.386,806
2/13/201512.3612.5912.2312.378,565
2/12/201512.4712.4712.2512.297,579
2/11/201512.6512.6712.2012.3113,203
2/10/201512.7712.8712.6912.758,210
2/9/201513.1413.3612.7212.7915,072
2/6/201513.3013.4713.0913.2515,907
2/5/201513.1813.3813.0813.239,445
2/4/201513.3013.3112.9313.0416,016
2/3/201512.8713.1612.8712.9712,744
2/2/201513.2313.5812.5012.6617,911
1/30/201513.6913.7213.0213.0723,013
1/29/201514.1714.1713.7113.8517,515
1/28/201514.2314.3513.9114.0020,478
1/27/201514.4014.4014.1914.2114,764
1/26/201514.3214.5414.3214.4417,546
1/23/201514.7914.7914.3914.4322,125
1/22/201513.8514.8113.8514.7432,176
1/21/201513.8413.9513.8413.9011,339
1/20/201513.9513.9513.8313.8522,047
1/16/201513.7513.9813.7513.8610,081
1/15/201513.7113.7613.5213.7531,294
1/14/201513.7513.8813.6613.749,044
1/13/201513.8413.9913.7213.907,781
1/12/201513.8813.8813.6013.7910,163
1/9/201513.9013.9613.8013.844,147
1/8/201513.7413.9913.6913.9711,566
1/7/201513.4213.5913.3713.5434,640
1/6/201513.4313.6213.3213.3518,089
1/5/201513.4413.6513.3213.5243,072
1/2/201513.6113.7413.5513.7019,327
12/31/201413.3213.7313.3213.508,898
12/30/201413.5713.6913.3413.577,564
12/29/201413.5813.7213.3413.676,281
12/26/201413.5213.6413.4413.584,706
12/24/201413.3113.4613.2813.453,051
12/23/201412.8313.3312.8113.3010,600
12/22/201412.7712.8812.6712.817,980
12/19/201412.9613.0012.6912.7641,106
12/18/201413.2213.2212.4713.0428,322
12/17/201412.3913.1112.2513.0717,313
12/16/201412.1912.6811.3312.4015,803
12/15/201412.5112.5612.2612.2815,427
12/12/201412.5812.7912.4112.4910,840
12/11/201413.0213.1112.6612.8015,467
12/10/201413.3913.5012.9913.0218,615
12/9/201412.9013.4712.3413.4616,832
12/8/201413.0513.1712.9613.0211,903
12/5/201412.6713.1112.6713.059,917
12/4/201412.6812.8712.5612.7312,046
12/3/201412.7013.0212.6512.7612,911
12/2/201412.6012.9512.4512.6624,524
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center