Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 3.000 3.050 2.800 3.050 10,000 -0.20(-6.15%)
May 28, 2002 3.300 3.350 3.120 3.250 13,800 +0.00(+0.00%)
May 27, 2002 3.390 3.390 3.250 3.250 3,900 +0.00(+0.00%)
May 24, 2002 3.390 3.390 3.250 3.250 3,900 -0.14(-4.13%)
May 23, 2002 3.390 3.390 3.390 3.390 600 -0.01(-0.29%)
May 22, 2002 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
May 21, 2002 3.300 3.400 3.200 3.400 8,700 +0.01(+0.29%)
May 20, 2002 3.400 3.400 3.300 3.390 3,000 -0.01(-0.29%)
May 17, 2002 3.300 3.450 3.250 3.400 5,000 +0.01(+0.29%)
May 16, 2002 3.350 3.400 3.300 3.390 6,500 +0.01(+0.30%)
May 15, 2002 3.400 3.500 3.120 3.380 30,200 -0.01(-0.29%)
May 14, 2002 3.340 3.400 3.340 3.390 9,200 +0.04(+1.19%)
May 13, 2002 3.390 3.390 3.220 3.350 11,200 +0.00(+0.00%)
May 10, 2002 3.480 3.490 3.350 3.350 41,400 -0.13(-3.74%)
May 09, 2002 3.490 3.490 3.440 3.480 1,100 -0.01(-0.29%)
May 08, 2002 3.520 3.600 3.400 3.490 64,500 -0.06(-1.69%)
May 07, 2002 3.650 3.650 3.550 3.550 10,600 -0.15(-4.05%)
May 06, 2002 3.600 3.750 3.600 3.700 26,200 +0.10(+2.78%)
May 03, 2002 3.500 3.600 3.400 3.600 56,700 +0.11(+3.15%)
May 02, 2002 3.450 3.500 3.200 3.490 22,000 -0.01(-0.29%)
May 01, 2002 3.280 3.600 3.280 3.500 23,400 +0.26(+8.02%)
Apr 30, 2002 3.180 3.250 3.100 3.240 20,200 +0.10(+3.18%)
Apr 29, 2002 3.190 3.190 2.950 3.140 17,600 -0.05(-1.57%)
Apr 26, 2002 3.120 3.190 3.110 3.190 15,500 +0.04(+1.27%)
Apr 25, 2002 3.100 3.200 3.060 3.150 33,500 -0.05(-1.56%)
Apr 24, 2002 3.090 3.200 2.960 3.200 30,300 +0.13(+4.23%)
Apr 23, 2002 3.050 3.080 3.010 3.070 44,800 -0.01(-0.32%)
Apr 22, 2002 2.880 3.100 2.880 3.080 120,600 +0.19(+6.57%)
Apr 19, 2002 2.890 2.890 2.750 2.890 34,800 +0.04(+1.40%)
Apr 18, 2002 2.750 2.870 2.500 2.850 51,000 +0.11(+4.01%)
Apr 17, 2002 2.600 2.800 2.550 2.740 10,300 +0.05(+1.86%)
Apr 16, 2002 2.450 2.700 2.450 2.690 13,300 +0.25(+10.25%)
Apr 15, 2002 2.400 2.450 2.400 2.440 19,900 -0.01(-0.41%)
Apr 12, 2002 2.500 2.500 2.450 2.450 6,800 -0.05(-2.00%)
Apr 11, 2002 2.550 2.550 2.500 2.500 3,400 -0.05(-1.96%)
Apr 10, 2002 2.600 2.600 2.450 2.550 6,300 -0.05(-1.92%)
Apr 09, 2002 2.650 2.750 2.500 2.600 2,000 -0.15(-5.45%)
Apr 08, 2002 2.750 2.750 2.650 2.750 10,400 -0.06(-2.14%)
Apr 05, 2002 2.740 2.810 2.740 2.810 7,000 +0.06(+2.18%)
Apr 04, 2002 2.700 2.750 2.700 2.750 2,200 +0.00(+0.00%)
Apr 03, 2002 2.550 2.750 2.550 2.750 23,700 +0.17(+6.59%)
Apr 02, 2002 2.580 2.580 2.550 2.580 4,100 +0.00(+0.00%)
Apr 01, 2002 2.600 2.600 2.530 2.580 2,100 +0.08(+3.20%)
Mar 29, 2002 2.400 2.500 2.310 2.500 38,900 +0.00(+0.00%)
Mar 28, 2002 2.400 2.500 2.310 2.500 2,000 +0.10(+4.17%)
Mar 27, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 26, 2002 2.400 2.400 2.320 2.400 260,000 +0.00(+0.00%)
Mar 25, 2002 2.350 2.400 2.350 2.400 200 +0.00(+0.00%)
Mar 22, 2002 2.400 2.400 2.300 2.400 16,900 +0.00(+0.00%)
Mar 21, 2002 2.600 2.600 2.400 2.400 20,100 -0.20(-7.69%)
Mar 20, 2002 2.600 2.600 2.600 2.600 1,000 -0.10(-3.70%)
Mar 19, 2002 2.700 2.700 2.660 2.700 1,300 -0.04(-1.46%)
Mar 18, 2002 2.790 2.790 2.700 2.740 6,400 -0.05(-1.79%)
Mar 15, 2002 2.790 2.800 2.750 2.790 2,800 -0.05(-1.76%)
Mar 14, 2002 2.650 2.850 2.650 2.840 3,000 +0.19(+7.17%)
Mar 13, 2002 2.750 2.750 2.650 2.650 5,700 -0.10(-3.64%)
Mar 12, 2002 2.800 2.800 2.750 2.750 1,700 -0.05(-1.79%)
Mar 11, 2002 2.800 2.810 2.700 2.800 110,000 +0.10(+3.70%)
Mar 08, 2002 2.850 2.950 2.650 2.700 10,500 -0.15(-5.26%)
Mar 07, 2002 2.700 2.850 2.450 2.850 23,900 +0.05(+1.79%)
Mar 06, 2002 2.730 2.900 2.730 2.800 60,900 +0.15(+5.66%)
Mar 05, 2002 2.740 2.740 2.650 2.650 4,600 +0.01(+0.38%)
Mar 04, 2002 2.620 2.750 2.620 2.640 6,800 -0.08(-2.94%)
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.