$9.12 +0.02 (%) Systemax Inc - NYSE

Aug. 31, 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
8/28/20158.839.158.839.1013,697
8/27/20158.878.928.778.8814,417
8/26/20159.069.068.678.8315,478
8/25/20159.119.118.758.8618,429
8/24/20159.039.209.038.8825,103
8/21/20158.159.248.159.0639,195
8/20/20157.678.887.678.6611,459
8/19/20158.598.998.558.8413,670
8/18/20158.709.018.458.8416,124
8/17/20158.698.818.558.6010,421
8/14/20158.649.038.648.9710,116
8/13/20158.958.958.498.6114,551
8/12/20158.448.978.418.9412,310
8/11/20158.538.688.538.6013,878
8/10/20158.668.708.498.5716,476
8/7/20158.478.768.308.6716,682
8/6/20158.878.928.498.5713,920
8/5/20157.659.007.608.9270,053
8/4/20156.717.036.686.969,794
8/3/20156.816.816.686.7316,437
7/31/20157.117.226.776.8234,776
7/30/20156.846.966.806.8912,557
7/29/20156.906.966.816.8216,516
7/28/20157.147.146.906.9013,147
7/27/20157.327.327.057.089,315
7/24/20157.187.247.027.0325,483
7/23/20157.517.567.147.1545,174
7/22/20157.867.867.447.508,184
7/21/20157.867.867.537.5524,136
7/20/20157.897.967.757.759,107
7/17/20157.988.087.958.0215,257
7/16/20158.358.357.957.9916,832
7/15/20158.258.528.138.2719,245
7/14/20158.438.708.398.5014,509
7/13/20158.228.578.218.496,843
7/10/20158.138.368.048.348,144
7/9/20158.318.318.008.0520,465
7/8/20158.168.258.088.1914,388
7/7/20158.308.308.028.248,576
7/6/20158.398.438.098.2313,506
7/2/20158.568.768.338.4127,829
7/1/20158.688.738.318.5218,535
6/30/20158.558.778.558.6413,974
6/29/20158.969.098.668.7732,272
6/26/20158.939.068.778.9964,598
6/25/20158.639.188.608.8894,345
6/24/20158.208.638.108.60148,161
6/23/20158.208.207.978.1816,936
6/22/20158.268.278.128.1814,130
6/19/20158.218.398.098.1930,124
6/18/20158.068.238.068.2333,777
6/17/20158.058.507.998.0027,202
6/16/20158.258.298.158.1912,249
6/15/20158.468.578.238.3135,474
6/12/20158.538.648.458.578,118
6/11/20158.308.658.308.5213,345
6/10/20158.328.598.158.4642,474
6/9/20158.508.608.288.3111,413
6/8/20158.458.678.258.6138,277
6/5/20158.418.568.158.5014,467
6/4/20158.298.408.288.3921,431
6/3/20157.998.537.998.3421,333
6/2/20158.148.147.987.9938,425
6/1/20158.378.377.937.9937,339
5/29/20158.508.518.318.3526,719
5/28/20158.528.628.458.4827,899
5/27/20158.538.618.478.5527,322
5/26/20158.868.868.128.4464,253
5/22/20159.009.188.858.8625,641
5/21/20159.109.409.009.0312,248
5/20/20159.309.399.009.2122,782
5/19/20159.349.409.039.2121,224
5/18/20159.659.778.879.2641,100
5/15/20159.919.949.669.6911,050
5/14/201510.0610.069.869.918,501
5/13/20159.9610.059.939.9618,531
5/12/201510.0610.179.909.9018,873
5/11/201510.1210.3410.0910.1913,755
5/8/201510.3210.3610.0110.1121,403
5/7/201510.0410.1710.0310.1611,575
5/6/201510.2110.229.9010.0465,127
5/5/201510.5010.6510.4010.4832,866
5/4/201510.6810.8210.4010.4215,439
5/1/201510.5010.7810.4710.6216,165
4/30/201510.6010.6910.4010.4535,997
4/29/201510.9710.9710.6410.6411,235
4/28/201511.3111.3110.6210.7014,872
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!