Systemax Inc. Historical Stock Prices

SYX 
$15.17
*  
0.23
1.54%
Get SYX Alerts
*Delayed - data as of Aug. 27, 2014 13:56 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 for next time

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

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:56  15.11  15.18  14.85  15.17 4,468
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
03/31/2014 14.37 14.975 14.37 14.91 21,803
03/28/2014 14.06 14.5 14.06 14.36 17,408
03/27/2014 14.45 14.61 13.8301 14.1 33,329
03/26/2014 15.4 15.4 14.5 14.54 32,097
03/25/2014 15.16 15.3 15.08 15.28 48,472
03/24/2014 14.6 15.21 14.45 15.03 62,187
03/21/2014 14.23 14.66 14.2 14.6 132,664
03/20/2014 14.02 14.28 14.0199 14.18 26,588
03/19/2014 13.98 14.07 13.93 14.02 12,881
03/18/2014 13.65 14.09 13.52 14.03 24,737
03/17/2014 13.4 13.75 13.37 13.68 22,103
03/14/2014 13.19 13.4 13.14 13.36 19,270
03/13/2014 13.28 13.58 13.11 13.27 28,512
03/12/2014 13.36 13.36 13.0209 13.28 24,859
03/11/2014 13.09 14.82 12.8301 13.37 32,398
03/10/2014 12.83 12.94 12.585 12.8 56,970
03/07/2014 12.75 12.91 12.66 12.81 39,614
03/06/2014 12.46 12.9092 12.4 12.66 26,480
03/05/2014 12.2 13.42 12.15 12.46 181,392
03/04/2014 12.07 12.2 11.5925 12.19 52,180
03/03/2014 11.74 11.78 11.59 11.7 9,341
02/28/2014 11.76 11.82 11.64 11.77 19,822
02/27/2014 11.63 11.78 11.53 11.71 6,533
02/26/2014 11.61 11.75 11.57 11.65 10,394
02/25/2014 11.62 11.72 11.5 11.61 11,823
02/24/2014 11.5 11.75 11.45 11.62 12,381
02/21/2014 11.34 11.65 11.26 11.47 23,468
02/20/2014 11.07 11.31 11.07 11.28 7,759
02/19/2014 11.14 11.298 11.0604 11.14 16,194
02/18/2014 11.04 11.25 10.98 11.21 10,301
02/14/2014 11.13 11.13 10.86 11.01 11,939
02/13/2014 10.93 11.15 10.81 11.12 16,328
02/12/2014 10.94 10.99 10.82 10.98 9,730
02/11/2014 10.85 10.97 10.85 10.96 12,097
02/10/2014 11.01 11.01 10.72 10.86 16,665
02/07/2014 11.1 11.17 10.85 11.03 23,970
02/06/2014 10.91 11.17 10.75 11.1 23,596
02/05/2014 10.93 10.95 10.8 10.88 27,603
02/04/2014 10.88 11.174 10.81 10.96 30,689
02/03/2014 11.32 11.32 10.8 10.86 38,484
01/31/2014 11.27 11.48 11.22 11.31 17,023
01/30/2014 11.22 11.5 11.04 11.43 39,906
01/29/2014 10.99 11.34 10.92 11.17 44,725
01/28/2014 11.17 11.19 10.87 11.04 28,574
01/27/2014 11.2 11.42 11.2 11.33 17,590
01/24/2014 11.21 11.4 11.12 11.14 44,073
01/23/2014 11.32 11.35 11.21 11.31 24,094
01/22/2014 11.38 11.38 11.2738 11.33 39,017
01/21/2014 11.28 11.32 11.16 11.31 19,211
01/17/2014 11.17 11.326 10.9929 11.26 13,068
01/16/2014 11.25 11.25 10.95 11.15 16,829
01/15/2014 11.16 11.41 11.16 11.27 15,852
01/14/2014 11.21 11.2798 11 11.2 4,440
01/13/2014 11.215 11.22 11.06 11.19 13,481
01/10/2014 11.23 11.39 11.2099 11.25 17,185
01/09/2014 11.41 11.41 11.14 11.2 9,485
01/08/2014 11.43 11.43 11.25 11.35 13,865
01/07/2014 11.3 11.42 11.28 11.41 18,201
01/06/2014 11.39 11.39 11.2276 11.32 8,673
01/03/2014 11.07 11.35 11 11.33 34,728
01/02/2014 11.28 11.29 11.05 11.08 18,567
12/31/2013 11.73 11.73 11.25 11.25 23,126
12/30/2013 11.65 11.82 11.48 11.68 19,464
12/27/2013 11.7 11.7 11.58 11.58 10,530
12/26/2013 11.67 11.73 11.64 11.64 6,109
12/24/2013 11.37 11.71 11.37 11.66 7,229
12/23/2013 11.26 11.35 11.17 11.29 17,116
12/20/2013 11.19 11.4 11.16 11.25 84,521
12/19/2013 11.27 11.3 11.04 11.2 11,058
12/18/2013 11.14 11.36 11.14 11.33 19,398
12/17/2013 10.985 11.23 10.893 11.1 20,119
12/16/2013 10.87 11 10.86 10.98 14,757
12/13/2013 10.83 10.92 10.83 10.86 22,877
12/12/2013 10.79 10.91 10.79 10.91 33,389
12/11/2013 10.91 10.92 10.84 10.86 14,405
12/10/2013 10.96 11.01 10.77 10.92 16,183
12/09/2013 11.36 11.38 10.77 10.94 37,561
12/06/2013 11.4 11.48 11.1701 11.38 20,707
12/05/2013 11.32 11.41 11.1101 11.3 19,413
12/04/2013 11.26 11.43 11.1 11.32 17,093
12/03/2013 10.93 11.41 10.9 11.34 33,225
12/02/2013 11.51 11.67 10.6 10.98 61,487
11/29/2013 11.42 11.5599 11.387 11.47 12,422
11/27/2013 10.75 11.35 10.75 11.29 37,714
11/26/2013 10.93 11.045 10.49 10.69 116,719
11/25/2013 10.25 10.96 10.25 10.91 24,182
11/22/2013 10.12 10.25 10.1 10.25 18,973
11/21/2013 10.11 10.2201 10.01 10.14 23,553
11/20/2013 10.2 10.3799 10.01 10.07 34,107
11/19/2013 9.93 10.38 9.93 10.26 34,265
11/18/2013 9.88 9.95 9.845 9.93 22,978
11/15/2013 9.66 9.89 9.64 9.87 36,117
11/14/2013 9.66 9.78 9.55 9.69 15,730
11/13/2013 9.65 9.7 9.61 9.69 11,000
11/12/2013 9.734 9.8 9.65 9.7 17,891
11/11/2013 9.64 9.77 9.51 9.7 11,871
11/08/2013 9.55 9.72 9.33 9.64 26,510
11/07/2013 9.51 9.6397 9.44 9.54 36,369
11/06/2013 9.48 9.56 9.34 9.47 24,951
11/05/2013 9.47 9.55 9.375 9.46 74,441
11/04/2013 9.51 9.5599 9.415 9.48 19,060
11/01/2013 9.46 9.62 9.37 9.51 61,193
10/31/2013 9.45 9.56 9.34 9.5 38,835
10/30/2013 9.39 9.48 9.27 9.46 51,023
10/29/2013 9.42 9.5 9.37 9.41 44,584
10/28/2013 9.48 9.6 9.3628 9.42 26,065
10/25/2013 9.47 9.5 9.38 9.44 18,982
10/24/2013 9.44 9.5 9.3811 9.43 14,990
10/23/2013 9.3 9.46 9.3 9.44 23,926
10/22/2013 9.22 9.37 9.22 9.34 23,036
10/21/2013 9.16 9.26 9.1 9.16 22,120
10/18/2013 9.14 9.21 9.12 9.13 43,365
10/17/2013 9.25 9.31 9.09 9.12 27,871
10/16/2013 9.26 9.5 9.12 9.26 79,411
10/15/2013 9.26 9.38 9.16 9.24 14,591
10/14/2013 9.28 9.32 9.19 9.3 17,484
10/11/2013 9.33 9.45 9.28 9.32 21,303
10/10/2013 9.29 9.45 9.29 9.38 10,899
10/09/2013 9.16 9.29 8.95 9.15 38,398
10/08/2013 9.26 9.34 9.16 9.17 13,386
10/07/2013 9.19 9.4 9.15 9.25 12,907
10/04/2013 9.33 9.42 9.19 9.25 9,296
10/03/2013 9.51 9.51 9.29 9.35 17,783
10/02/2013 9.44 9.7 9.32 9.56 23,544
10/01/2013 9.29 9.65 9.21 9.48 47,967
09/30/2013 9.17 9.43 9.11 9.27 59,217
09/27/2013 9.3 9.34 9.18 9.23 14,854
09/26/2013 9.62 9.677 9.16 9.37 23,119
09/25/2013 9.66 9.7 9.51 9.62 18,154
09/24/2013 9.63 9.7 9.63 9.67 9,246
09/23/2013 9.59 9.71 9.5001 9.62 31,797
09/20/2013 9.75 9.8 9.5803 9.6 79,538
09/19/2013 9.92 9.92 9.68 9.76 21,472
09/18/2013 9.625 9.94 9.625 9.87 53,350
09/17/2013 9.68 9.72 9.48 9.64 22,393
09/16/2013 9.68 9.8 9.58 9.65 36,265
09/13/2013 9.53 9.75 9.42 9.62 19,074
09/12/2013 9.53 9.65 9.455 9.49 23,545
09/11/2013 9.69 9.75 9.54 9.54 8,303
09/10/2013 9.66 9.75 9.55 9.72 34,755
09/09/2013 9.22 9.73 9.22 9.63 22,232
09/06/2013 9.24 9.34 9.05 9.22 20,449
09/05/2013 9.25 9.3799 9.15 9.18 7,944
09/04/2013 9.14 9.34 9.03 9.21 15,419
09/03/2013 9.18 9.26 9.1 9.13 10,763
08/30/2013 9.12 9.14 9.01 9.09 28,751
08/29/2013 9.082 9.15 9.06 9.15 4,544
08/28/2013 9.24 9.25 9.13 9.14 8,379
08/27/2013 9.23 9.34 9.11 9.25 27,313
08/26/2013 9.43 9.43 9.35 9.36 5,137
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?