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.

Date	Open	Close	Change	Low	High	Volume
2021-06-18	33.84	35.16	↑$1.32 (3.90%)	33.33	35.31	213.30K
2021-06-17	33.90	33.96	↑$0.06 (0.18%)	33.01	34.02	135.20K
2021-06-16	34.18	34.02	↓$0.16 (-0.47%)	33.62	34.18	97.40K
2021-06-15	33.74	34.23	↑$0.49 (1.45%)	33.60	34.31	52.10K
2021-06-14	33.62	33.83	↑$0.21 (0.62%)	33.23	34.00	96.90K
2021-06-11	33.43	33.80	↑$0.37 (1.11%)	33.33	33.90	31.20K
2021-06-10	34.49	33.35	↓$1.14 (-3.31%)	33.23	34.50	65.50K
2021-06-09	34.71	34.40	↓$0.31 (-0.89%)	34.28	34.72	49.90K
2021-06-08	34.48	34.71	↑$0.23 (0.67%)	34.31	34.99	47.60K
2021-06-07	34.61	34.41	↓$0.20 (-0.58%)	34.36	34.78	79.50K
2021-06-04	34.57	34.58	↑$0.01 (0.03%)	34.09	34.78	54.30K
2021-06-03	34.10	34.31	↑$0.21 (0.62%)	33.76	34.55	70K
2021-06-02	34.68	34.37	↓$0.31 (-0.89%)	34.06	34.68	71.40K
2021-06-01	34.46	34.51	↑$0.05 (0.15%)	34.28	34.70	62.30K
2021-05-28	34.11	34.32	↑$0.21 (0.62%)	34.11	34.50	27.50K
2021-05-27	34.20	34.02	↓$0.18 (-0.53%)	33.70	34.31	45.40K
2021-05-26	33.11	33.93	↑$0.82 (2.48%)	33.11	34.09	49.30K
2021-05-25	33.35	33.03	↓$0.32 (-0.96%)	33.00	33.58	58.70K
2021-05-24	33.82	33.25	↓$0.57 (-1.69%)	33.18	33.82	46.40K
2021-05-21	34.04	33.69	↓$0.35 (-1.03%)	33.63	34.35	36.20K
2021-05-20	33.26	33.71	↑$0.45 (1.35%)	33.26	33.87	35.70K
2021-05-19	33.80	33.30	↓$0.50 (-1.48%)	32.72	33.80	53.90K
2021-05-18	34.42	34.12	↓$0.30 (-0.87%)	34.02	34.61	72.68K
2021-05-17	33.52	34.28	↑$0.76 (2.27%)	32.92	34.56	106.83K
2021-05-14	32.65	32.89	↑$0.24 (0.74%)	32.39	32.97	42.60K
2021-05-13	33.05	32.62	↓$0.43 (-1.30%)	32.52	33.79	81.30K
2021-05-12	33.24	33.03	↓$0.21 (-0.63%)	32.69	33.41	95.60K
2021-05-11	33.35	33.57	↑$0.22 (0.66%)	32.81	33.82	61.40K
2021-05-10	34.80	33.92	↓$0.88 (-2.53%)	33.92	35.07	82.30K
2021-05-07	34.58	34.78	↑$0.20 (0.58%)	34.20	35.29	69.57K