Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Systemax Inc (NY: SYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.281	4.374	4.263	4.368	25,171	+0.06(+1.36%)
May 30, 2006	4.415	4.526	4.310	4.310	47,432	-0.16(-3.66%)
May 26, 2006	4.433	4.608	4.397	4.473	73,117	+0.12(+2.82%)
May 25, 2006	4.199	4.433	4.199	4.351	123,117	+0.20(+4.78%)
May 24, 2006	4.030	4.176	4.006	4.152	42,123	+0.09(+2.30%)
May 23, 2006	4.117	4.117	3.954	4.059	73,459	+0.00(+0.00%)
May 22, 2006	4.059	4.111	3.796	4.059	27,397	+0.03(+0.72%)
May 19, 2006	3.971	4.059	3.884	4.030	48,973	-0.01(-0.29%)
May 18, 2006	4.117	4.205	4.041	4.041	29,966	-0.10(-2.40%)
May 17, 2006	3.942	4.240	3.825	4.141	28,596	+0.16(+4.11%)
May 16, 2006	3.679	3.995	3.679	3.977	18,150	+0.27(+7.24%)
May 15, 2006	3.796	3.913	3.644	3.708	43,664	-0.25(-6.34%)
May 12, 2006	4.088	4.123	3.913	3.959	34,931	-0.16(-3.97%)
May 11, 2006	4.240	4.263	3.989	4.123	58,219	-0.09(-2.22%)
May 10, 2006	4.257	4.263	4.158	4.216	21,061	-0.03(-0.69%)
May 09, 2006	4.251	4.263	4.216	4.246	21,918	+0.01(+0.14%)
May 08, 2006	4.257	4.263	4.193	4.240	14,726	+0.00(+0.00%)
May 05, 2006	4.222	4.251	4.205	4.240	17,465	+0.05(+1.11%)
May 04, 2006	4.222	4.228	4.146	4.193	25,513	+0.00(+0.00%)
May 03, 2006	4.246	4.268	4.146	4.193	28,253	-0.04(-0.97%)
May 02, 2006	4.164	4.263	4.158	4.234	61,644	+0.07(+1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Systemax Inc (NY: SYX )

Historical Prices