Systemax Inc (SYX) Historical Stock Data

Historical Data

In the past 30 trading days, SYX is up 0.01% a day on average. There have been 16 days where Systemax Inc closed green and 14 days where SYX closed red.

DateOpenCloseChangeLowHighVolume
2021-06-1833.8435.16↑$1.32 (3.90%)33.3335.31213.30K
2021-06-1733.9033.96↑$0.06 (0.18%)33.0134.02135.20K
2021-06-1634.1834.02↓$0.16 (-0.47%)33.6234.1897.40K
2021-06-1533.7434.23↑$0.49 (1.45%)33.6034.3152.10K
2021-06-1433.6233.83↑$0.21 (0.62%)33.2334.0096.90K
2021-06-1133.4333.80↑$0.37 (1.11%)33.3333.9031.20K
2021-06-1034.4933.35↓$1.14 (-3.31%)33.2334.5065.50K
2021-06-0934.7134.40↓$0.31 (-0.89%)34.2834.7249.90K
2021-06-0834.4834.71↑$0.23 (0.67%)34.3134.9947.60K
2021-06-0734.6134.41↓$0.20 (-0.58%)34.3634.7879.50K
2021-06-0434.5734.58↑$0.01 (0.03%)34.0934.7854.30K
2021-06-0334.1034.31↑$0.21 (0.62%)33.7634.5570K
2021-06-0234.6834.37↓$0.31 (-0.89%)34.0634.6871.40K
2021-06-0134.4634.51↑$0.05 (0.15%)34.2834.7062.30K
2021-05-2834.1134.32↑$0.21 (0.62%)34.1134.5027.50K
2021-05-2734.2034.02↓$0.18 (-0.53%)33.7034.3145.40K
2021-05-2633.1133.93↑$0.82 (2.48%)33.1134.0949.30K
2021-05-2533.3533.03↓$0.32 (-0.96%)33.0033.5858.70K
2021-05-2433.8233.25↓$0.57 (-1.69%)33.1833.8246.40K
2021-05-2134.0433.69↓$0.35 (-1.03%)33.6334.3536.20K
2021-05-2033.2633.71↑$0.45 (1.35%)33.2633.8735.70K
2021-05-1933.8033.30↓$0.50 (-1.48%)32.7233.8053.90K
2021-05-1834.4234.12↓$0.30 (-0.87%)34.0234.6172.68K
2021-05-1733.5234.28↑$0.76 (2.27%)32.9234.56106.83K
2021-05-1432.6532.89↑$0.24 (0.74%)32.3932.9742.60K
2021-05-1333.0532.62↓$0.43 (-1.30%)32.5233.7981.30K
2021-05-1233.2433.03↓$0.21 (-0.63%)32.6933.4195.60K
2021-05-1133.3533.57↑$0.22 (0.66%)32.8133.8261.40K
2021-05-1034.8033.92↓$0.88 (-2.53%)33.9235.0782.30K
2021-05-0734.5834.78↑$0.20 (0.58%)34.2035.2969.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$SYX The best investment you can make is an investment in yourself or another person

0 Like Report
rikutarii3

$SYX pumped for what this week will bring

0 Like Report
micmic

$SYX search and destroy bears!!

0 Like Report
micmic

$SYX buying this dip

0 Like Report