Systemax Inc. Historical Stock Prices

SYX 
$13.59
*  
0.16
1.16%
Get SYX Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading SYX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.88  13.82  13.54  13.59 8,889
07/23/2014 13.82 13.82 13.54 13.59 8,889
07/22/2014 13.71 13.8579 13.66 13.75 13,836
07/21/2014 13.8 13.8 13.59 13.66 6,200
07/18/2014 13.71 13.98 13.59 13.93 16,724
07/17/2014 13.62 13.86 13.59 13.78 36,358
07/16/2014 13.48 13.7 13.32 13.69 20,052
07/15/2014 14.24 14.24 13.39 13.45 28,436
07/14/2014 14.19 14.45 14.18 14.23 14,023
07/11/2014 14.41 14.44 13.97 14.17 22,166
07/10/2014 14.7 14.88 14.17 14.5 38,592
07/09/2014 15.23 15.37 14.82 14.94 12,467
07/08/2014 15.82 15.96 15.12 15.22 22,404
07/07/2014 16.3 16.4 15.86 15.9 20,746
07/03/2014 15.91 16.43 15.86 16.41 16,575
07/02/2014 15.09 16.05 15.09 15.96 34,097
07/01/2014 14.48 15.2 14.48 15.1 26,499
06/30/2014 14.42 14.6 14.253 14.37 16,296
06/27/2014 14.19 14.5 14.19 14.38 65,402
06/26/2014 14.16 14.39 14.1 14.3 14,213
06/25/2014 14.13 14.27 14.042 14.21 24,790
06/24/2014 14.5 14.58 14.07 14.12 19,006
06/23/2014 14.51 14.57 14.31 14.46 16,042
06/20/2014 14.4 14.57 14.3 14.5 56,395
06/19/2014 14.69 14.69 14.27 14.35 19,595
06/18/2014 14.49 14.76 14.34 14.69 21,608
06/17/2014 14.28 14.83 14.28 14.57 31,223
06/16/2014 15.1 15.32 14.22 14.33 37,810
06/13/2014 15.37 15.58 15.06 15.08 41,216
06/12/2014 16.03 16.05 15.32 15.36 30,889
06/11/2014 16.25 16.29 15.93 16.01 15,034
06/10/2014 15.9 16.42 15.88 16.38 100,476
06/09/2014 15.9 16.03 15.63 15.92 20,333
06/06/2014 15.79 16.13 15.68 15.97 25,965
06/05/2014 15.54 16.01 15.52 15.67 50,897
06/04/2014 15.5 15.798 15.48 15.55 34,582
06/03/2014 15.55 15.82 15.495 15.62 33,349
06/02/2014 15.95 15.95 15.47 15.6 21,034
05/30/2014 16.27 16.2899 15.96 15.99 38,954
05/29/2014 15.89 16.29 15.76 16.19 14,528
05/28/2014 16.19 16.19 15.77 15.88 24,181
05/27/2014 15.85 16.289 15.83 16.2 29,588
05/23/2014 15.48 15.85 15.4 15.84 30,389
05/22/2014 15.39 15.74 15.39 15.46 16,358
05/21/2014 15.25 15.53 15.15 15.32 29,151
05/20/2014 15.55 15.71 15.151 15.27 46,615
05/19/2014 15.58 15.78 15.47 15.62 25,153
05/16/2014 15.5 15.68 15.32 15.66 48,634
05/15/2014 15.67 15.67 15.31 15.45 27,991
05/14/2014 16.09 16.09 15.64 15.7 31,929
05/13/2014 16.28 16.31 16.05 16.14 48,301
05/12/2014 15.97 16.25 15.77 16.23 42,416
05/09/2014 15.64 16.03 15.64 15.93 16,779
05/08/2014 15.53 16.23 15.5 15.71 33,097
05/07/2014 15.66 15.699 15.23 15.62 29,621
05/06/2014 16.31 16.4 15.4801 15.57 55,537
05/05/2014 16.57 16.71 15.69 16.31 76,322
05/02/2014 16.33 16.65 16.27 16.61 58,609
05/01/2014 17.2 17.46 16.2 16.37 86,691
04/30/2014 18.2 18.35 16.96 17.29 265,662
04/29/2014 18 18.86 18 18.25 103,410
04/28/2014 16.68 18.01 16.68 17.84 123,381
04/25/2014 16.1 16.57 16.07 16.53 56,697
04/24/2014 15.51 16.17 15.38 16.11 51,283
04/23/2014 15.44 15.65 15.25 15.31 21,695
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?