SYX

Systemax Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Systemax Inc SYX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.14% 21.83 14:41:59
Close Price Low Price High Price Open Price Previous Close
21.60 22.10 22.00 21.86
more quote information »

SYX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.2422.4421.5622.1379,265-0.41-1.84%
1 Month22.1623.0421.1922.0261,028-0.33-1.49%
3 Months20.2623.8018.6821.4868,2571.577.75%
6 Months16.3323.8015.270120.0976,9875.5033.68%
1 Year21.5826.5714.0020.9865,2790.251.16%
3 Years25.5147.7514.0026.6075,039-3.68-14.43%
5 Years8.0047.757.0523.9558,15413.83172.88%

SYX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 21.86 -0.44 -1.98% 21.88 22.01 21.57 70,408
Sep 18 2020 22.3017 0.33 1.51% 22.16 22.40 21.56 213,789
Sep 17 2020 21.97 -0.37 -1.66% 22.03 22.35 21.92 27,688
Sep 16 2020 22.34 0.40 1.82% 22.12 22.44 22.0601 41,580
Sep 15 2020 21.94 -0.11 -0.5% 22.24 22.3477 21.88 61,062
Sep 14 2020 22.05 0.43 1.99% 21.60 22.12 21.60 40,036
Sep 11 2020 21.62 0.28 1.31% 21.49 21.775 21.33 51,210
Sep 10 2020 21.34 -0.15 -0.7% 21.53 21.66 21.21 61,790
Sep 09 2020 21.49 0.12 0.56% 21.53 21.78 21.24 39,244
Sep 08 2020 21.37 -0.54 -2.46% 21.68 21.68 21.19 48,156
Sep 04 2020 21.91 -0.34 -1.53% 22.57 22.57 21.86 49,889
Sep 03 2020 22.25 -0.71 -3.09% 22.91 22.91 22.04 44,443
Sep 02 2020 22.96 0.36 1.59% 22.63 23.04 22.57 43,590
Sep 01 2020 22.60 0.41 1.85% 22.11 22.68 22.11 49,535
Aug 31 2020 22.19 0.14 0.63% 21.95 22.45 21.451 64,048
Aug 28 2020 22.05 0.26 1.19% 21.94 22.25 21.66 88,636
Aug 27 2020 21.79 -0.17 -0.77% 22.10 22.1875 21.76 66,377
Aug 26 2020 21.96 0.01 0.05% 22.01 22.10 21.72 49,794
Aug 25 2020 21.95 -0.24 -1.08% 22.16 22.37 21.78 48,227
Aug 24 2020 22.19 -0.10 -0.45% 22.53 22.53 22.08 42,961
See More Historical Prices »


Your Recent History
NYSE
SYX
Systemax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.