Systemax Inc (NY: SYX )

43.97 USD +0.55 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 43.35 44.14 42.90 43.97 54,100 +0.55(+1.27%)
Apr 08, 2021 43.09 43.61 42.81 43.42 170,891 +0.52(+1.21%)
Apr 07, 2021 44.00 44.00 42.52 42.90 69,590 -1.00(-2.28%)
Apr 06, 2021 44.00 44.51 43.76 43.90 108,520 +0.43(+0.99%)
Apr 05, 2021 42.38 43.86 42.31 43.47 88,418 +1.20(+2.84%)
Apr 01, 2021 41.73 42.27 41.19 42.27 40,500 +1.15(+2.80%)
Mar 31, 2021 40.56 41.73 40.56 41.12 124,662 +0.68(+1.68%)
Mar 30, 2021 40.59 40.77 39.88 40.44 70,962 -0.21(-0.52%)
Mar 29, 2021 41.39 42.17 40.39 40.65 95,322 -0.27(-0.66%)
Mar 26, 2021 39.48 41.20 39.48 40.92 74,000 +1.59(+4.04%)
Mar 25, 2021 37.90 39.46 37.85 39.33 61,325 +1.24(+3.26%)
Mar 24, 2021 38.69 39.04 38.09 38.09 92,020 -0.41(-1.06%)
Mar 23, 2021 38.81 39.14 38.25 38.50 80,693 -0.25(-0.65%)
Mar 22, 2021 38.23 38.76 37.94 38.75 74,297 +0.86(+2.27%)
Mar 19, 2021 38.03 38.36 37.68 37.89 388,200 -0.12(-0.32%)
Mar 18, 2021 38.07 38.42 37.55 38.01 81,919 -0.20(-0.52%)
Mar 17, 2021 38.11 38.35 37.51 38.21 61,010 -0.11(-0.29%)
Mar 16, 2021 37.92 38.38 37.69 38.32 72,404 +0.24(+0.63%)
Mar 15, 2021 37.90 38.10 37.53 38.08 68,465 +0.20(+0.53%)
Mar 12, 2021 37.81 38.00 37.27 37.88 60,600 -0.06(-0.16%)
Mar 11, 2021 37.54 37.94 37.26 37.94 102,777 +0.67(+1.80%)
Mar 10, 2021 36.75 37.80 36.75 37.27 70,959 +0.57(+1.55%)
Mar 09, 2021 36.70 37.00 36.29 36.70 56,257 +0.49(+1.35%)
Mar 08, 2021 35.69 36.98 35.69 36.21 86,425 +0.74(+2.09%)
Mar 05, 2021 35.46 35.85 34.43 35.47 102,700 +0.11(+0.31%)
Mar 04, 2021 36.99 37.32 35.21 35.36 91,883 -1.45(-3.94%)
Mar 03, 2021 36.76 37.51 36.65 36.81 134,991 +0.15(+0.41%)
Mar 02, 2021 37.64 37.64 36.63 36.66 79,185 -0.80(-2.14%)
Mar 01, 2021 36.62 37.97 36.50 37.46 124,426 +1.36(+3.77%)
Feb 26, 2021 36.06 36.70 35.70 36.10 109,400 -0.10(-0.28%)
Feb 25, 2021 36.79 37.38 36.04 36.20 170,128 -0.94(-2.53%)
Feb 24, 2021 41.02 41.02 37.00 37.14 402,348 -7.27(-16.37%)
Feb 23, 2021 44.19 44.66 42.85 44.41 82,955 +0.28(+0.63%)
Feb 22, 2021 44.15 44.62 43.86 44.13 54,580 -0.04(-0.09%)
Feb 19, 2021 43.10 44.21 43.10 44.17 60,600 +1.08(+2.51%)
Feb 18, 2021 42.55 43.42 42.28 43.09 58,151 +0.32(+0.75%)
Feb 17, 2021 42.27 42.89 41.74 42.77 51,314 +0.47(+1.11%)
Feb 16, 2021 42.08 43.30 42.08 42.30 68,896 +0.34(+0.81%)
Feb 12, 2021 42.00 42.24 41.80 41.96 142,400 -0.16(-0.38%)
Feb 11, 2021 43.15 43.96 42.06 42.12 97,913 -1.41(-3.24%)
Feb 10, 2021 45.05 45.05 43.52 43.53 71,026 -1.09(-2.44%)
Feb 09, 2021 43.62 45.01 43.00 44.62 106,689 +0.74(+1.69%)
Feb 08, 2021 44.50 45.27 43.58 43.88 114,765 -1.08(-2.40%)
Feb 05, 2021 44.61 45.00 43.52 44.96 74,300 +0.62(+1.40%)
Feb 04, 2021 43.39 44.56 43.21 44.34 84,223 +0.94(+2.17%)
Feb 03, 2021 43.35 43.55 42.85 43.40 67,749 +0.18(+0.42%)
Feb 02, 2021 42.55 43.38 42.15 43.22 97,714 +1.07(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.