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 1.752 1.781 1.635 1.781 17,123 -0.12(-6.15%)
May 28, 2002 1.927 1.956 1.822 1.898 23,630 +0.00(+0.00%)
May 27, 2002 1.980 1.980 1.898 1.898 6,678 +0.00(+0.00%)
May 24, 2002 1.980 1.980 1.898 1.898 6,678 -0.08(-4.13%)
May 23, 2002 1.980 1.980 1.980 1.980 1,027 -0.01(-0.29%)
May 22, 2002 1.986 1.986 1.986 1.986 1,712 +0.00(+0.00%)
May 21, 2002 1.927 1.986 1.869 1.986 14,897 +0.01(+0.29%)
May 20, 2002 1.986 1.986 1.927 1.980 5,137 -0.01(-0.29%)
May 17, 2002 1.927 2.015 1.898 1.986 8,561 +0.01(+0.29%)
May 16, 2002 1.956 1.986 1.927 1.980 11,130 +0.01(+0.30%)
May 15, 2002 1.986 2.044 1.822 1.974 51,712 -0.01(-0.29%)
May 14, 2002 1.951 1.986 1.951 1.980 15,753 +0.02(+1.19%)
May 13, 2002 1.980 1.980 1.880 1.956 19,178 +0.00(+0.00%)
May 10, 2002 2.032 2.038 1.956 1.956 70,891 -0.08(-3.74%)
May 09, 2002 2.038 2.038 2.009 2.032 1,883 -0.01(-0.29%)
May 08, 2002 2.056 2.102 1.986 2.038 110,446 -0.04(-1.69%)
May 07, 2002 2.132 2.132 2.073 2.073 18,150 -0.09(-4.05%)
May 06, 2002 2.102 2.190 2.102 2.161 44,863 +0.06(+2.78%)
May 03, 2002 2.044 2.102 1.986 2.102 97,090 +0.06(+3.15%)
May 02, 2002 2.015 2.044 1.869 2.038 37,671 -0.01(-0.29%)
May 01, 2002 1.915 2.102 1.915 2.044 40,068 +0.15(+8.02%)
Apr 30, 2002 1.857 1.898 1.810 1.892 34,589 +0.06(+3.18%)
Apr 29, 2002 1.863 1.863 1.723 1.834 30,137 -0.03(-1.57%)
Apr 26, 2002 1.822 1.863 1.816 1.863 26,541 +0.02(+1.27%)
Apr 25, 2002 1.810 1.869 1.787 1.840 57,363 -0.03(-1.56%)
Apr 24, 2002 1.805 1.869 1.729 1.869 51,884 +0.08(+4.23%)
Apr 23, 2002 1.781 1.799 1.758 1.793 76,713 -0.01(-0.32%)
Apr 22, 2002 1.682 1.810 1.682 1.799 206,509 +0.11(+6.57%)
Apr 19, 2002 1.688 1.688 1.606 1.688 59,589 +0.02(+1.40%)
Apr 18, 2002 1.606 1.676 1.460 1.664 87,329 +0.06(+4.01%)
Apr 17, 2002 1.518 1.635 1.489 1.600 17,637 +0.03(+1.86%)
Apr 16, 2002 1.431 1.577 1.431 1.571 22,774 +0.15(+10.25%)
Apr 15, 2002 1.402 1.431 1.402 1.425 34,075 -0.01(-0.41%)
Apr 12, 2002 1.460 1.460 1.431 1.431 11,643 -0.03(-2.00%)
Apr 11, 2002 1.489 1.489 1.460 1.460 5,821 -0.03(-1.96%)
Apr 10, 2002 1.518 1.518 1.431 1.489 10,787 -0.03(-1.92%)
Apr 09, 2002 1.548 1.606 1.460 1.518 3,424 -0.09(-5.45%)
Apr 08, 2002 1.606 1.606 1.548 1.606 17,808 -0.04(-2.14%)
Apr 05, 2002 1.600 1.641 1.600 1.641 11,986 +0.04(+2.18%)
Apr 04, 2002 1.577 1.606 1.577 1.606 3,767 +0.00(+0.00%)
Apr 03, 2002 1.489 1.606 1.489 1.606 40,582 +0.10(+6.59%)
Apr 02, 2002 1.507 1.507 1.489 1.507 7,020 +0.00(+0.00%)
Apr 01, 2002 1.518 1.518 1.478 1.507 3,595 +0.05(+3.20%)
Mar 29, 2002 1.402 1.460 1.349 1.460 66,610 +0.00(+0.00%)
Mar 28, 2002 1.402 1.460 1.349 1.460 3,424 +0.06(+4.17%)
Mar 27, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Mar 26, 2002 1.402 1.402 1.355 1.402 445,210 +0.00(+0.00%)
Mar 25, 2002 1.372 1.402 1.372 1.402 342 +0.00(+0.00%)
Mar 22, 2002 1.402 1.402 1.343 1.402 28,938 +0.00(+0.00%)
Mar 21, 2002 1.518 1.518 1.402 1.402 34,418 -0.12(-7.69%)
Mar 20, 2002 1.518 1.518 1.518 1.518 1,712 -0.06(-3.70%)
Mar 19, 2002 1.577 1.577 1.553 1.577 2,226 -0.02(-1.46%)
Mar 18, 2002 1.629 1.629 1.577 1.600 10,959 -0.03(-1.79%)
Mar 15, 2002 1.629 1.635 1.606 1.629 4,794 -0.03(-1.76%)
Mar 14, 2002 1.548 1.664 1.548 1.659 5,137 +0.11(+7.17%)
Mar 13, 2002 1.606 1.606 1.548 1.548 9,760 -0.06(-3.64%)
Mar 12, 2002 1.635 1.635 1.606 1.606 2,910 -0.03(-1.79%)
Mar 11, 2002 1.635 1.641 1.577 1.635 188,358 +0.06(+3.70%)
Mar 08, 2002 1.664 1.723 1.548 1.577 17,979 -0.09(-5.26%)
Mar 07, 2002 1.577 1.664 1.431 1.664 40,925 +0.03(+1.79%)
Mar 06, 2002 1.594 1.694 1.594 1.635 104,282 +0.09(+5.66%)
Mar 05, 2002 1.600 1.600 1.548 1.548 7,876 +0.01(+0.38%)
Mar 04, 2002 1.530 1.606 1.530 1.542 11,643 -0.05(-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.