Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.574 5.634 5.382 5.442 42,032 -0.10(-1.73%)
May 27, 2016 5.562 5.538 5.538 5.538 33,740 +0.01(+0.11%)
May 26, 2016 5.514 5.532 5.484 5.532 12,170 -0.01(-0.22%)
May 25, 2016 5.574 5.574 5.478 5.544 13,608 +0.05(+0.98%)
May 24, 2016 5.412 5.592 5.412 5.490 41,611 +0.04(+0.66%)
May 23, 2016 5.412 5.550 5.412 5.454 27,761 -0.01(-0.22%)
May 20, 2016 5.508 5.598 5.400 5.466 21,293 +0.01(+0.11%)
May 19, 2016 5.472 5.687 5.334 5.460 31,355 -0.02(-0.33%)
May 18, 2016 5.406 5.526 5.394 5.478 39,809 +0.10(+1.89%)
May 17, 2016 5.454 5.460 5.364 5.376 50,597 -0.19(-3.34%)
May 16, 2016 5.637 5.637 5.478 5.562 36,157 +0.22(+4.15%)
May 13, 2016 5.346 5.376 5.304 5.340 12,814 -0.02(-0.45%)
May 12, 2016 5.268 5.430 5.268 5.364 11,941 +0.07(+1.24%)
May 11, 2016 5.334 5.436 5.286 5.298 29,202 -0.09(-1.67%)
May 10, 2016 5.232 5.436 5.167 5.388 31,166 +0.15(+2.86%)
May 09, 2016 5.364 5.412 5.209 5.238 43,228 -0.07(-1.35%)
May 06, 2016 5.316 5.400 5.182 5.310 29,575 +0.00(+0.00%)
May 05, 2016 5.382 5.562 5.286 5.310 21,806 -0.20(-3.69%)
May 04, 2016 5.466 5.568 5.449 5.514 23,216 +0.05(+0.88%)
May 03, 2016 5.598 5.598 5.382 5.466 16,519 -0.13(-2.35%)
May 02, 2016 5.460 5.723 5.292 5.598 43,453 +0.18(+3.31%)
Apr 29, 2016 5.173 5.472 5.173 5.418 23,790 +0.05(+0.89%)
Apr 28, 2016 5.340 5.472 5.340 5.370 20,922 -0.05(-0.99%)
Apr 27, 2016 5.316 5.460 5.292 5.424 52,365 -0.05(-0.88%)
Apr 26, 2016 5.412 5.580 5.364 5.472 52,241 +0.06(+1.11%)
Apr 25, 2016 5.460 5.505 5.364 5.412 46,832 +0.04(+0.67%)
Apr 22, 2016 5.388 5.478 5.301 5.376 27,679 -0.04(-0.77%)
Apr 21, 2016 5.424 5.574 5.352 5.418 21,964 -0.11(-1.95%)
Apr 20, 2016 5.580 5.592 5.460 5.526 20,820 -0.02(-0.32%)
Apr 19, 2016 5.568 5.583 5.526 5.544 15,332 -0.04(-0.64%)
Apr 18, 2016 5.298 5.592 5.274 5.580 48,845 +0.02(+0.43%)
Apr 15, 2016 5.304 5.592 5.256 5.556 18,151 +0.22(+4.04%)
Apr 14, 2016 5.412 5.544 5.298 5.340 20,922 -0.03(-0.56%)
Apr 13, 2016 5.346 5.412 5.280 5.370 39,800 +0.07(+1.36%)
Apr 12, 2016 5.334 5.430 5.274 5.298 14,520 -0.05(-0.90%)
Apr 11, 2016 5.310 5.442 5.310 5.346 19,504 +0.08(+1.59%)
Apr 08, 2016 5.364 5.543 5.238 5.262 32,665 -0.12(-2.22%)
Apr 07, 2016 5.412 5.442 5.352 5.382 27,538 -0.07(-1.32%)
Apr 06, 2016 5.400 5.529 5.352 5.454 22,860 +0.07(+1.22%)
Apr 05, 2016 5.370 5.478 5.370 5.388 32,827 +0.03(+0.56%)
Apr 04, 2016 5.526 5.693 5.340 5.358 42,169 -0.11(-1.97%)
Apr 01, 2016 5.232 5.490 5.185 5.466 37,490 +0.22(+4.10%)
Mar 31, 2016 5.358 5.400 5.197 5.250 35,471 -0.11(-2.12%)
Mar 30, 2016 5.340 5.496 5.340 5.364 29,356 -0.02(-0.33%)
Mar 29, 2016 5.352 5.532 5.262 5.382 51,463 +0.05(+0.90%)
Mar 28, 2016 5.382 5.556 5.113 5.334 38,571 -0.01(-0.22%)
Mar 24, 2016 5.364 5.346 5.346 5.346 20,044 +0.01(+0.11%)
Mar 23, 2016 5.262 5.400 5.191 5.340 17,673 -0.07(-1.22%)
Mar 22, 2016 5.544 5.616 5.333 5.406 37,260 -0.31(-5.45%)
Mar 21, 2016 5.580 5.819 5.580 5.717 39,030 +0.07(+1.17%)
Mar 18, 2016 5.424 5.687 5.388 5.652 58,979 +0.28(+5.12%)
Mar 17, 2016 5.215 5.400 5.101 5.376 21,001 +0.26(+5.15%)
Mar 16, 2016 4.987 5.185 4.939 5.113 62,671 +0.13(+2.52%)
Mar 15, 2016 4.885 5.065 4.783 4.987 39,516 +0.08(+1.71%)
Mar 14, 2016 5.119 5.119 4.879 4.903 29,100 -0.36(-6.83%)
Mar 11, 2016 5.346 5.394 5.119 5.262 42,008 +0.04(+0.69%)
Mar 10, 2016 5.430 5.442 5.162 5.226 19,327 -0.05(-1.02%)
Mar 09, 2016 5.053 5.388 4.807 5.280 59,104 +0.81(+18.23%)
Mar 08, 2016 4.742 4.969 4.448 4.466 48,251 -0.55(-10.98%)
Mar 07, 2016 5.179 5.370 4.945 5.017 32,307 -0.14(-2.67%)
Mar 04, 2016 5.256 5.274 5.017 5.155 31,073 -0.02(-0.46%)
Mar 03, 2016 5.286 5.286 5.101 5.179 23,832 -0.02(-0.46%)
Mar 02, 2016 5.137 5.328 5.083 5.203 17,079 +0.03(+0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.