Systemax Inc. Historical Stock Prices

SYX 
$9.01
*  
0.02
0.22%
Get SYX Alerts
*Delayed - data as of May 22, 2015 15:01 ET  -  Find a broker to begin trading SYX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SYX Real Time
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  9.06  9.18  9  9.01 13,486
05/21/2015 9.1 9.4 9 9.03 12,248
05/20/2015 9.3 9.39 9 9.21 22,782
05/19/2015 9.34 9.4 9.03 9.21 21,224
05/18/2015 9.65 9.77 8.87 9.26 41,100
05/15/2015 9.91 9.94 9.66 9.69 11,050
05/14/2015 10.06 10.06 9.86 9.91 8,501
05/13/2015 9.96 10.05 9.925 9.96 18,531
05/12/2015 10.06 10.17 9.9 9.9 18,873
05/11/2015 10.12 10.34 10.09 10.19 13,755
05/08/2015 10.32 10.36 10.0101 10.11 21,403
05/07/2015 10.04 10.17 10.03 10.16 11,575
05/06/2015 10.21 10.22 9.9 10.04 65,127
05/05/2015 10.5 10.65 10.4 10.48 32,866
05/04/2015 10.68 10.82 10.4 10.42 15,439
05/01/2015 10.5 10.78 10.47 10.62 16,165
04/30/2015 10.6 10.69 10.4 10.45 35,997
04/29/2015 10.97 10.97 10.64 10.64 11,235
04/28/2015 11.31 11.31 10.62 10.7 14,872
04/27/2015 10.82 11.22 10.69 10.75 24,977
04/24/2015 10.66 11.08 10.53 10.68 17,583
04/23/2015 10.65 11.45 10.6 10.96 70,615
04/22/2015 10.48 10.755 10.45 10.61 31,383
04/21/2015 10.44 10.9 10.4 10.66 14,856
04/20/2015 10.36 10.74 10.35 10.61 15,523
04/17/2015 10.55 10.62 10.29 10.32 21,599
04/16/2015 11 11 10.62 10.69 14,798
04/15/2015 11.27 11.282 11.01 11.1 13,433
04/14/2015 11.32 11.49 11.02 11.03 16,948
04/13/2015 11.92 11.92 11.635 11.64 7,956
04/10/2015 12.11 12.11 11.81 11.91 9,196
04/09/2015 12.17 12.17 11.96 12 3,385
04/08/2015 12.19 12.44 12.08 12.24 8,811
04/07/2015 12.32 12.42 12.15 12.16 9,138
04/06/2015 12.35 12.63 12.31 12.39 12,955
04/02/2015 12.03 12.66 12.03 12.44 11,839
04/01/2015 12.12 12.32 11.93 12.1 16,862
03/31/2015 12.3 12.66 12.02 12.22 31,567
03/30/2015 11.91 12.43 11.78 12.28 19,322
03/27/2015 11.97 12.25 11.69 11.8 19,349
03/26/2015 12.29 12.31 11.71 11.92 33,345
03/25/2015 13.38 13.46 12.32 12.39 20,828
03/24/2015 13.17 13.285 13.06 13.18 12,134
03/23/2015 13.13 13.33 12.975 13.16 21,158
03/20/2015 13 13.3 12.98 13.18 90,769
03/19/2015 12.66 13.09 12.66 13 14,720
03/18/2015 13.22 13.3019 12.95 13 32,115
03/17/2015 13.04 13.34 13.0015 13.32 18,152
03/16/2015 13.17 13.2 13 13.17 20,159
03/13/2015 12.58 13.18 12.58 13.07 26,949
03/12/2015 11.16 12.6 11.16 12.58 27,762
03/11/2015 10.45 11.17 10.4201 10.99 29,104
03/10/2015 10.73 10.9699 10.44 10.48 13,841
03/09/2015 10.43 10.75 10.39 10.64 16,726
03/06/2015 11.1 11.159 10.17 10.35 28,984
03/05/2015 11.01 11.14 10.71 10.83 10,944
03/04/2015 11.02 11.4 10.9 10.96 21,772
03/03/2015 12.19 12.19 10.87 11.14 48,305
03/02/2015 12 12.25 11.84 11.9 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?