Systemax Inc. Historical Stock Prices

SYX 
$11.9
*  
0.13
1.08%
Get SYX Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading SYX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SYX After Hours
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.96  12.25  11.84  11.90 17,240
02/27/2015 12.23 12.24 11.91 12.03 12,065
02/26/2015 12.2 12.23 12.15 12.21 6,001
02/25/2015 12.63 12.63 12.15 12.23 14,026
02/24/2015 12.29 12.29 12.14 12.14 4,360
02/23/2015 12.3 12.38 12.09 12.28 8,777
02/20/2015 12.69 12.88 12.21 12.34 8,854
02/19/2015 12.32 12.72 11.001 12.64 42,691
02/18/2015 12.39 12.39 12.22 12.33 4,124
02/17/2015 12.32 12.45 12.21 12.38 6,806
02/13/2015 12.36 12.59 12.225 12.37 8,565
02/12/2015 12.47 12.47 12.25 12.29 7,579
02/11/2015 12.65 12.67 12.2 12.31 13,203
02/10/2015 12.77 12.87 12.69 12.75 8,210
02/09/2015 13.14 13.36 12.72 12.79 15,072
02/06/2015 13.3 13.47 13.09 13.25 15,907
02/05/2015 13.18 13.38 13.075 13.23 9,445
02/04/2015 13.3 13.31 12.93 13.04 16,016
02/03/2015 12.87 13.16 12.87 12.97 12,744
02/02/2015 13.23 13.58 12.5 12.66 17,911
01/30/2015 13.69 13.72 13.02 13.07 23,013
01/29/2015 14.17 14.17 13.71 13.85 17,515
01/28/2015 14.23 14.35 13.91 14 20,478
01/27/2015 14.4 14.4 14.19 14.21 14,764
01/26/2015 14.32 14.54 14.32 14.44 17,546
01/23/2015 14.79 14.79 14.39 14.43 22,125
01/22/2015 13.85 14.81 13.85 14.74 32,176
01/21/2015 13.84 13.95 13.84 13.9 11,339
01/20/2015 13.95 13.95 13.825 13.85 22,047
01/16/2015 13.75 13.98 13.75 13.86 10,081
01/15/2015 13.71 13.76 13.52 13.75 31,294
01/14/2015 13.75 13.88 13.66 13.74 9,044
01/13/2015 13.84 13.99 13.72 13.9 7,781
01/12/2015 13.88 13.88 13.6 13.79 10,163
01/09/2015 13.9 13.96 13.8 13.84 4,147
01/08/2015 13.74 13.99 13.69 13.97 11,566
01/07/2015 13.42 13.59 13.37 13.54 34,640
01/06/2015 13.43 13.62 13.32 13.35 18,089
01/05/2015 13.44 13.645 13.32 13.52 43,072
01/02/2015 13.61 13.74 13.55 13.7 19,327
12/31/2014 13.32 13.73 13.32 13.5 8,898
12/30/2014 13.57 13.69 13.34 13.57 7,564
12/29/2014 13.58 13.72 13.34 13.67 6,281
12/26/2014 13.52 13.635 13.44 13.58 4,706
12/24/2014 13.31 13.46 13.28 13.45 3,051
12/23/2014 12.83 13.33 12.811 13.3 10,600
12/22/2014 12.77 12.88 12.665 12.81 7,980
12/19/2014 12.96 13 12.69 12.76 41,106
12/18/2014 13.22 13.22 12.47 13.04 27,890
12/17/2014 12.39 13.11 12.25 13.07 17,313
12/16/2014 12.19 12.68 11.33 12.4 15,803
12/15/2014 12.51 12.56 12.26 12.28 15,427
12/12/2014 12.58 12.79 12.41 12.49 10,840
12/11/2014 13.02 13.11 12.66 12.8 15,467
12/10/2014 13.393 13.5 12.985 13.02 18,615
12/09/2014 12.9 13.47 12.34 13.46 16,832
12/08/2014 13.05 13.17 12.96 13.02 11,903
12/05/2014 12.67 13.11 12.67 13.05 9,917
12/04/2014 12.68 12.87 12.56 12.73 12,046
12/03/2014 12.7 13.0197 12.65 12.76 12,911
12/02/2014 12.6 12.95 12.45 12.66 24,524
12/01/2014 12.84 12.84 12.39 12.45 23,282
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?