Systemax Inc. Historical Stock Prices

SYX 
$12.1
*  
0.12
0.98%
Get SYX Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-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.
16:00  12.11  12.32  11.93  12.10 16,862
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
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
11/28/2014 13.16 13.3 12.89 12.92 10,174
11/26/2014 13.12 13.26 13.08 13.24 7,963
11/25/2014 13.85 13.88 13.29 13.32 15,285
11/24/2014 13.97 14 13.76 13.84 14,210
11/21/2014 14.36 14.4 13.79 13.88 27,589
11/20/2014 14.07 14.32 14.01 14.08 18,814
11/19/2014 14.43 14.43 14.01 14.09 12,350
11/18/2014 14.88 14.88 14.53 14.57 15,831
11/17/2014 15.33 15.7 14.87 14.9 23,261
11/14/2014 15.35 15.5 15.13 15.29 21,757
11/13/2014 15.16 15.38 14.8536 15.3 16,945
11/12/2014 15.05 15.26 14.8 15.23 18,457
11/11/2014 14.87 15.11 14.76 15.09 24,014
11/10/2014 14.372 15 14.372 14.93 19,499
11/07/2014 16.14 16.14 14.6325 14.75 63,297
11/06/2014 15.54 16.22 15.41 16.21 23,673
11/05/2014 15.33 15.685 14.62 15.63 34,250
11/04/2014 15.59 15.61 15.13 15.24 24,697
11/03/2014 15.3 15.67 14.94 15.6 27,625
10/31/2014 15.19 15.35 14.93 15.3 34,562
10/30/2014 14.14 14.82 14.14 14.76 21,219
10/29/2014 14.09 14.33 13.92 14.31 17,155
10/28/2014 13.57 14.18 13.18 14.14 25,084
10/27/2014 13.56 13.59 13.36 13.53 12,731
10/24/2014 14.18 14.18 13.54 13.59 14,531
10/23/2014 13.66 14.32 13.66 14.14 21,271
10/22/2014 13.75 13.8499 13.39 13.54 20,359
10/21/2014 13.68 13.85 13.6 13.78 23,603
10/20/2014 14.49 14.68 13.84 13.93 33,258
10/17/2014 15.11 15.11 14.48 14.51 18,447
10/16/2014 15.32 15.5199 14.72 14.99 25,267
10/15/2014 14.89 15.61 14.44 15.5 29,544
10/14/2014 13.91 15.02 13.91 14.94 24,326
10/13/2014 13.24 13.94 13.17 13.76 12,002
10/10/2014 12.84 13.47 12.84 13.28 27,292
10/09/2014 13.74 13.85 12.85 13.01 21,216
10/08/2014 12.91 13.87 12.57 13.82 24,085
10/07/2014 12.87 13.04 12.64 12.86 32,673
10/06/2014 12.81 13.085 12.67 13.01 19,030
10/03/2014 12.82 13.14 12.67 12.81 15,511
10/02/2014 12.37 12.73 12.34 12.63 18,909
10/01/2014 12.43 12.47 12.08 12.33 39,076
09/30/2014 12.6 12.61 12.32 12.47 45,903
09/29/2014 12.35 12.69 12.35 12.51 10,920
09/26/2014 12.29 12.63 12.2501 12.57 23,061
09/25/2014 12.88 13 12.22 12.3 28,638
09/24/2014 13 13.38 12.37 12.91 29,361
09/23/2014 13.44 13.66 13.0903 13.11 34,974
09/22/2014 13.85 13.85 13.22 13.36 14,847
09/19/2014 14.2 14.6 13.97 13.98 45,077
09/18/2014 13.83 14.25 13.69 14.15 30,959
09/17/2014 13.87 14.37 13.58 13.84 24,059
09/16/2014 13.61 13.73 13.51 13.64 6,850
09/15/2014 13.56 13.82 13.52 13.66 15,175
09/12/2014 14.13 14.39 13.76 13.79 24,030
09/11/2014 14 14.19 13.86 14.09 14,985
09/10/2014 14.09 14.18 13.76 14.13 32,136
09/09/2014 14.04 14.27 13.72 14.06 24,298
09/08/2014 14.04 14.19 13.99 14.02 12,743
09/05/2014 14.04 14.35 14 14.09 22,908
09/04/2014 14.56 14.66 14.08 14.14 23,589
09/03/2014 14.75 14.97 14.14 14.22 27,054
09/02/2014 14.67 14.83 14.5 14.62 22,382
08/29/2014 14.69 14.69 14.43 14.58 18,158
08/28/2014 14.84 15 14.61 14.7 24,205
08/27/2014 14.88 15.18 14.85 14.97 8,997
08/26/2014 14.41 14.98 14.22 14.94 34,825
08/25/2014 14.45 14.55 14.17 14.38 13,003
08/22/2014 14.32 14.52 14.14 14.41 30,661
08/21/2014 14.26 14.35 14.19 14.32 7,921
08/20/2014 14.62 14.7775 14.25 14.35 11,407
08/19/2014 14.79 14.95 14.64 14.68 12,139
08/18/2014 14.2 14.76 14.16 14.71 17,640
08/15/2014 14.22 14.22 13.73 14 20,175
08/14/2014 14.07 14.11 13.97 14.09 11,545
08/13/2014 13.8 14.05 13.79 14 10,560
08/12/2014 14.03 14.03 13.7 13.79 10,523
08/11/2014 14.1 14.1 14 14.06 8,306
08/08/2014 13.99 14.1 13.95 14.02 11,298
08/07/2014 14.07 14.07 13.86 14.02 10,950
08/06/2014 14.01 14.15 13.95 13.97 12,905
08/05/2014 13.59 14.14 13.59 14.08 13,512
08/04/2014 13.56 13.82 13.53 13.66 22,178
08/01/2014 13.7 13.7 13.36 13.52 26,887
07/31/2014 14.01 14.1399 13.6 13.67 46,099
07/30/2014 13.11 14.18 13.11 14.18 29,552
07/29/2014 12.97 13.2 12.95 13.02 12,988
07/28/2014 13.38 13.38 12.96 12.99 17,075
07/25/2014 13.28 13.35 13.1 13.3 17,397
07/24/2014 13.68 13.68 13.35 13.46 12,368
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
04/22/2014 15.26 15.63 15.031 15.45 20,686
04/21/2014 14.91 15.19 14.57 15.18 24,046
04/17/2014 14.6 14.83 14.52 14.75 12,496
04/16/2014 14.89 15.0899 14.47 14.65 27,629
04/15/2014 14.73 14.8 13.96 14.64 30,185
04/14/2014 14.82 15.1 14.4 14.63 33,974
04/11/2014 15.12 15.35 14.42 14.78 26,644
04/10/2014 16.12 16.2 14.9706 15.24 29,674
04/09/2014 16.05 16.2 15.546 16.09 32,842
04/08/2014 15.36 16.06 15.34 15.94 56,277
04/07/2014 14.84 15.41 14.73 15.4 36,205
04/04/2014 15.94 15.94 14.94 15.09 27,100
04/03/2014 15.79 15.95 15.52 15.85 20,570
04/02/2014 15.44 15.75 15.28 15.7 45,339
04/01/2014 15 15.59 15 15.54 43,259
*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?