Price Alert

Systemax Inc. (SYX)

NYSE: SYX · Real-Time Price · USD

35.16

1.20 (3.53%)

At close: Jun 21, 2021, 6:00 AM

SYX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 18, 2021	33.84	35.31	33.33	35.16	35.16	3.53%	228,163
Jun 17, 2021	33.90	34.02	33.01	33.96	33.96	-0.18%	135,544
Jun 16, 2021	34.18	34.18	33.62	34.02	34.02	-0.61%	97,582
Jun 15, 2021	33.74	34.31	33.60	34.23	34.23	1.18%	53,031
Jun 14, 2021	33.62	34.00	33.23	33.83	33.83	0.09%	98,327
Jun 11, 2021	33.43	33.90	33.33	33.80	33.80	1.35%	31,391
Jun 10, 2021	34.49	34.50	33.23	33.35	33.35	-3.05%	65,676
Jun 9, 2021	34.71	34.72	34.28	34.40	34.40	-0.89%	50,306
Jun 8, 2021	34.48	34.99	34.31	34.71	34.71	0.87%	47,942
Jun 7, 2021	34.61	34.78	34.36	34.41	34.41	-0.49%	79,993
Jun 4, 2021	34.57	34.78	34.09	34.58	34.58	0.79%	54,458
Jun 3, 2021	34.10	34.55	33.76	34.31	34.31	-0.17%	71,238
Jun 2, 2021	34.68	34.68	34.06	34.37	34.37	-0.41%	71,647
Jun 1, 2021	34.46	34.70	34.28	34.51	34.51	0.55%	62,871
May 28, 2021	34.11	34.50	34.11	34.32	34.32	0.88%	27,951
May 27, 2021	34.20	34.31	33.70	34.02	34.02	0.27%	45,768
May 26, 2021	33.11	34.09	33.11	33.93	33.93	2.72%	49,584
May 25, 2021	33.35	33.58	33.00	33.03	33.03	-0.66%	59,106
May 24, 2021	33.82	33.82	33.18	33.25	33.25	-1.31%	47,036
May 21, 2021	34.04	34.35	33.63	33.69	33.69	-0.06%	37,769