U.S. markets closed

Systemax Inc. (SYX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.79-0.02 (-0.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202138.5938.9838.3338.7938.7998,100
Jan 14, 202138.7839.2838.6038.8138.81108,600
Jan 13, 202138.7938.9838.5038.7538.7568,000
Jan 12, 202138.7539.2638.6538.7738.77110,300
Jan 11, 202138.7238.8138.2938.7538.7562,700
Jan 08, 202138.4838.7838.2338.7238.7296,100
Jan 07, 202137.5438.4537.5138.0938.0968,700
Jan 06, 202136.7037.6536.7037.3337.33102,900
Jan 05, 202135.9736.6235.7836.3736.3796,000
Jan 04, 202136.0636.4935.3335.7935.79110,400
Dec 31, 202035.6336.2235.2835.8935.8949,600
Dec 30, 202036.0036.1435.3235.5535.5581,300
Dec 29, 202036.3337.0035.7635.9135.9196,100
Dec 28, 202036.5036.6235.6036.5236.5290,300
Dec 24, 202036.5136.5136.1336.2536.2532,600
Dec 23, 202036.2936.3736.0136.2536.2567,400
Dec 22, 202035.4536.0335.4536.0136.0158,000
Dec 21, 202034.7535.6434.6035.4235.4290,800
Dec 18, 202035.5035.6534.9635.1435.14327,500
Dec 17, 202034.6835.6934.6835.2935.29129,300
Dec 17, 20202 Dividend
Dec 16, 202037.3037.8836.6237.0835.08175,300
Dec 15, 202037.6337.9036.6137.1835.17134,600
Dec 14, 202037.0038.0036.9037.2035.19128,200
Dec 11, 202035.9036.7035.8736.4534.4876,800
Dec 10, 202035.8136.2235.2435.8633.93146,300
Dec 09, 202036.2037.2735.8035.9333.99131,200
Dec 08, 202032.5136.8932.4036.2634.30326,600
Dec 07, 202032.4132.6031.7731.8730.15197,400
Dec 04, 202031.9732.3931.7332.3230.5883,100
Dec 03, 202031.1132.0030.8631.9730.2576,900
Dec 02, 202030.8331.2330.7131.0029.3342,600
Dec 01, 202030.9831.0730.6730.8929.2254,900
Nov 30, 202031.2631.2630.4330.7729.1167,600
Nov 27, 202031.4731.5030.5131.1929.5135,600
Nov 25, 202031.7531.9830.8031.3629.6767,900
Nov 24, 202031.4331.9731.2031.8830.16116,500
Nov 23, 202030.4031.1430.4031.0429.3763,500
Nov 20, 202030.2330.3329.9430.2328.6043,200
Nov 19, 202029.9230.3729.6330.3428.7046,300
Nov 18, 202029.8330.3229.8329.9228.3194,300
Nov 17, 202028.9529.9528.8829.8228.2159,700
Nov 16, 202028.8729.4328.6528.9527.3955,000
Nov 13, 202028.8629.2128.3728.5427.0037,300
Nov 12, 202029.1029.4128.4228.6527.1031,800
Nov 11, 202029.7329.7328.9929.3127.7340,800
Nov 10, 202028.5930.2528.4529.7328.1374,000
Nov 09, 202030.2831.0128.0928.2226.70145,300
Nov 06, 202029.9030.0628.9829.1427.5754,400
Nov 06, 20200.14 Dividend
Nov 05, 202029.7531.2629.7529.8728.13315,700
Nov 04, 202029.5729.9328.7029.8928.1587,000
Nov 03, 202029.6830.0029.5229.9428.19183,300
Nov 02, 202028.9129.2728.5729.2127.5064,500
Oct 30, 202027.7428.4527.3128.4326.77103,300
Oct 29, 202028.8729.0527.1627.9226.2990,300
Oct 28, 202025.3029.7625.2029.0627.36187,800
Oct 27, 202023.3625.1923.3124.6923.2594,400
Oct 26, 202023.8923.8923.2023.4622.09167,700
Oct 23, 202024.1124.3423.8224.2222.8126,900
Oct 22, 202023.6223.8823.6023.8022.4164,100
Oct 21, 202023.9524.1523.6023.6322.2519,100
Oct 20, 202024.0024.1823.7523.9322.5359,300
Oct 19, 202024.2524.3223.7623.8622.4741,200
Oct 16, 202024.2224.5124.2124.2422.8324,600
Oct 15, 202023.7024.4023.5224.3122.8952,700
Oct 14, 202024.1324.1323.8524.0222.6234,300
Oct 13, 202024.1324.2223.8524.0122.6133,900
Oct 12, 202024.0624.5523.9024.3422.9239,600
Oct 09, 202024.4524.4523.7023.9022.5030,800
Oct 08, 202023.5224.5523.5224.2822.8660,900
Oct 07, 202023.0423.4522.9223.3221.9679,500
Oct 06, 202023.6223.6222.8722.9421.6028,400
Oct 05, 202023.1723.5123.1723.4422.0739,100
Oct 02, 202022.7123.4122.5522.9721.6356,700
Oct 01, 202024.1624.1623.3123.5922.2142,800
Sep 30, 202023.6624.6423.6623.9422.5483,000
Sep 29, 202023.4723.6423.0923.4522.0866,900
Sep 28, 202022.5623.4622.5623.3521.9977,900
Sep 25, 202022.0822.5622.0822.2820.9846,100
Sep 24, 202021.5522.3421.4622.2120.9166,600
Sep 23, 202021.6522.0621.5821.6120.3567,200
Sep 22, 202022.0022.1021.6021.7520.48131,200
Sep 21, 202021.8822.0121.5721.8620.5870,400
Sep 18, 202022.1622.4021.5622.3021.00213,800
Sep 17, 202022.0322.3521.9221.9720.6927,700
Sep 16, 202022.1122.4422.0622.3421.0441,600
Sep 15, 202022.2422.3521.8821.9420.6661,100
Sep 14, 202021.6022.1221.6022.0520.7640,000
Sep 11, 202021.4921.7821.3321.6220.3651,200
Sep 10, 202021.5321.6621.2121.3420.0961,800
Sep 09, 202021.5321.7821.2421.4920.2439,200
Sep 08, 202021.6821.6821.1921.3720.1248,200
Sep 04, 202022.5722.5721.8621.9120.6349,900
Sep 03, 202022.9122.9122.0422.2520.9544,400
Sep 02, 202022.6323.0422.5722.9621.6243,600
Sep 01, 202022.1122.6822.1122.6021.2849,500
Aug 31, 202021.9522.4521.4522.1920.8964,000
Aug 28, 202021.9422.2521.6622.0520.7688,600
Aug 27, 202022.1022.1921.7621.7920.5266,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...