Dark

SYX
Systemax Inc.
stock NYSE

Inactive

Jun 18, 2021

35.16USD+3.534%(+1.20)213,269

Pre-market

0.00USD-100.000%(-33.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-18	33.8400	35.3100	33.3300	35.1600	+3.534%	213,269	0.000%
2021-06-17	33.9000	34.0200	33.0100	33.9600	-0.176%	135,205	+3.534%
2021-06-16	34.1800	34.1800	33.6200	34.0200	-0.613%	97,351	+3.351%
2021-06-15	33.7400	34.3100	33.6000	34.2300	+1.182%	52,110	+2.717%
2021-06-14	33.6200	34.0000	33.2300	33.8300	+0.089%	96,880	+3.931%
2021-06-11	33.4300	33.9000	33.3300	33.8000	+1.349%	31,199	+4.024%
2021-06-10	34.4900	34.5000	33.2300	33.3500	-3.052%	65,491	+5.427%
2021-06-09	34.7100	34.7200	34.2832	34.4000	-0.893%	49,893	+2.209%
2021-06-08	34.4800	34.9900	34.3100	34.7100	+0.872%	47,571	+1.296%
2021-06-07	34.6100	34.7800	34.3600	34.4100	-0.492%	79,531	+2.180%
2021-06-04	34.5700	34.7800	34.0900	34.5800	+0.787%	54,261	+1.677%
2021-06-03	34.1000	34.5500	33.7600	34.3100	-0.175%	69,956	+2.477%
2021-06-02	34.6800	34.6800	34.0630	34.3700	-0.406%	71,357	+2.299%
2021-06-01	34.4600	34.7023	34.2800	34.5100	+0.554%	62,284	+1.884%
2021-05-28	34.1100	34.5000	34.1100	34.3200	+0.882%	27,478	+2.448%
2021-05-27	34.2000	34.3100	33.6967	34.0200	+0.265%	45,426	+3.351%
2021-05-26	33.1100	34.0900	33.1100	33.9300	+2.725%	49,296	+3.625%
2021-05-25	33.3500	33.5753	33.0000	33.0300	-0.662%	58,726	+6.449%
2021-05-24	33.8200	33.8200	33.1800	33.2500	-1.306%	46,350	+5.744%
2021-05-21	34.0400	34.3500	33.6300	33.6900	-0.059%	36,185	+4.363%
2021-05-20	33.2600	33.8700	33.2600	33.7100	+1.231%	35,735	+4.301%
2021-05-19	33.8000	33.8000	32.7200	33.3000	-2.403%	53,881	+5.586%
2021-05-18	34.4200	34.6100	34.0241	34.1200	-0.467%	72,677	+3.048%
2021-05-17	33.5200	34.5587	32.9201	34.2800	+4.226%	106,827	+2.567%
2021-05-14	32.6500	32.9700	32.3900	32.8900	+0.828%	42,648	+6.902%
2021-05-13	33.0500	33.7900	32.5200	32.6200	-1.241%	81,280	+7.787%
2021-05-12	33.2400	33.4100	32.6900	33.0300	-1.609%	95,631	+6.449%
2021-05-11	33.3500	33.8200	32.8050	33.5700	-1.032%	61,368	+4.736%
2021-05-10	34.8000	35.0700	33.9200	33.9200	-2.473%	82,307	+3.656%
2021-05-07	34.5800	35.2900	34.2048	34.7800	+0.462%	69,568	+1.093%
2021-05-06	33.4800	34.7500	32.5800	34.6200	+3.715%	132,387	+1.560%
2021-05-05	40.5000	36.8800	32.6750	33.3800	-21.808%	333,205	+5.333%
2021-05-04	42.9400	43.5300	42.5400	42.6900	-1.613%	61,837	-17.639%
2021-05-03	42.8000	43.4800	42.7400	43.3900	+1.568%	47,586	-18.968%
2021-04-30	43.2500	43.6375	42.5400	42.7200	-2.041%	53,829	-17.697%
2021-04-29	43.8300	44.0900	43.2568	43.6100	+0.046%	48,253	-19.376%
2021-04-28	44.1900	44.4300	43.5300	43.5900	-1.758%	42,534	-19.339%
2021-04-27	44.7600	44.7600	44.0500	44.3700	-0.871%	90,985	-20.757%
2021-04-26	45.4900	45.6900	44.2700	44.7600	-2.100%	43,912	-21.448%
2021-04-23	45.5600	45.9500	45.5450	45.7200	+0.883%	42,394	-23.097%
2021-04-22	45.4500	45.9700	45.2500	45.3200	+0.243%	69,931	-22.418%
2021-04-21	45.0100	45.6698	45.0014	45.2100	-0.044%	48,438	-22.230%
2021-04-20	44.9200	45.3900	44.5600	45.2300	+0.244%	107,247	-22.264%
2021-04-19	45.4000	45.7750	44.5900	45.1200	-0.901%	70,120	-22.074%
2021-04-16	45.3300	45.8383	44.8300	45.5300	+1.110%	39,191	-22.776%
2021-04-15	44.8200	45.1100	44.2700	45.0300	+1.032%	37,305	-21.919%
2021-04-14	44.2400	44.9700	44.2200	44.5700	+0.609%	54,214	-21.113%
2021-04-13	44.7000	44.7000	43.9300	44.3000	-0.873%	101,764	-20.632%
2021-04-12	43.9700	44.7900	43.7300	44.6900	+1.637%	56,711	-21.325%
2021-04-09	43.3500	44.1400	42.9000	43.9700	+1.267%	54,137	-20.036%
2021-04-08	43.0900	43.6100	42.8100	43.4200	+1.212%	170,891	-19.023%
2021-04-07	44.0000	44.0000	42.5201	42.9000	-2.278%	69,590	-18.042%
2021-04-06	44.0000	44.5100	43.7600	43.9000	+0.989%	108,520	-19.909%
2021-04-05	42.3800	43.8600	42.3100	43.4700	+2.839%	88,418	-19.117%
2021-04-01	41.7300	42.2700	41.1912	42.2700	+2.797%	40,523	-16.820%
2021-03-31	40.5600	41.7288	40.5600	41.1200	+1.682%	124,662	-14.494%
2021-03-30	40.5900	40.7700	39.8800	40.4400	-0.517%	70,962	-13.056%
2021-03-29	41.3900	42.1700	40.3900	40.6500	-0.660%	95,322	-13.506%
2021-03-26	39.4800	41.2000	39.4800	40.9200	+4.043%	74,055	-14.076%
2021-03-25	37.9000	39.4600	37.8450	39.3300	+3.255%	61,325	-10.603%
2021-03-24	38.6900	39.0399	38.0900	38.0900	-1.065%	92,020	-7.692%
2021-03-23	38.8100	39.1400	38.2500	38.5000	-0.645%	80,693	-8.675%
2021-03-22	38.2300	38.7600	37.9400	38.7500	+2.270%	74,297	-9.265%
2021-03-19	38.0300	38.3617	37.6800	37.8900	-0.316%	388,212	-7.205%
2021-03-18	38.0700	38.4200	37.5500	38.0100	-0.523%	81,919	-7.498%
2021-03-17	38.1100	38.3498	37.5100	38.2100	-0.287%	61,010	-7.982%
2021-03-16	37.9200	38.3800	37.6950	38.3200	+0.630%	72,404	-8.246%
2021-03-15	37.9000	38.1000	37.5300	38.0800	+0.528%	68,465	-7.668%
2021-03-12	37.8100	38.0000	37.2700	37.8800	-0.158%	60,635	-7.181%
2021-03-11	37.5400	37.9400	37.2600	37.9400	+1.798%	102,777	-7.327%
2021-03-10	36.9000	37.7999	36.7500	37.2700	+1.553%	70,959	-5.661%
2021-03-09	36.7000	37.0000	36.2900	36.7000	+1.353%	56,257	-4.196%
2021-03-08	35.6900	36.9800	35.6900	36.2100	+2.086%	86,425	-2.900%
2021-03-05	35.4600	35.8499	34.4300	35.4700	+0.311%	102,797	-0.874%
2021-03-04	36.9900	37.3200	35.2116	35.3600	-3.939%	91,886	-0.566%
2021-03-03	36.7600	37.5100	36.6500	36.8100	+0.409%	134,991	-4.482%
2021-03-02	37.6400	37.6400	36.6300	36.6600	-2.136%	79,185	-4.092%
2021-03-01	36.6200	37.9750	36.5000	37.4600	+3.767%	124,741	-6.140%
2021-02-26	36.0600	36.7000	35.7000	36.1000	-0.276%	109,415	-2.604%
2021-02-25	36.7900	37.3800	36.0400	36.2000	-2.531%	170,128	-2.873%
2021-02-24	41.0200	41.0200	37.0000	37.1400	-16.370%	402,962	-5.331%
2021-02-23	44.1900	44.6600	42.8500	44.4100	+0.634%	83,150	-20.829%
2021-02-22	44.1500	44.6227	43.8600	44.1300	-0.091%	54,817	-20.326%
2021-02-19	43.1000	44.2100	43.1000	44.1700	+2.506%	60,689	-20.398%
2021-02-18	42.5500	43.4250	42.2800	43.0900	+0.748%	58,151	-18.403%
2021-02-17	42.2700	42.8900	41.7400	42.7700	+1.111%	51,314	-17.793%
2021-02-16	42.0800	43.2965	42.0800	42.3000	+0.810%	68,899	-16.879%
2021-02-12	42.0000	42.2400	41.8000	41.9600	-0.380%	142,457	-16.206%
2021-02-11	43.1500	43.9600	42.0600	42.1200	-3.239%	97,913	-16.524%
2021-02-10	45.0500	45.0500	43.5200	43.5300	-2.443%	71,026	-19.228%
2021-02-09	43.6200	45.0100	43.0000	44.6200	+1.686%	106,689	-21.201%
2021-02-08	44.5000	45.2700	43.5800	43.8800	-2.402%	114,765	-19.872%
2021-02-05	44.6100	45.0000	43.5200	44.9600	+1.398%	74,309	-21.797%
2021-02-04	43.3900	44.5600	43.2100	44.3400	+2.166%	84,223	-20.704%
2021-02-03	43.3500	43.5500	42.8500	43.4000	+0.416%	67,749	-18.986%
2021-02-02	42.5500	43.3800	42.1500	43.2200	+2.539%	97,714	-18.649%
2021-02-01	44.8250	45.3500	41.4700	42.1500	+9.680%	272,686	-16.584%
2021-01-29	38.8400	38.8500	38.1650	38.4300	-1.360%	95,571	-8.509%
2021-01-28	38.6300	39.2400	38.2500	38.9600	+1.644%	67,127	-9.754%
2021-01-27	37.6500	38.4800	37.1400	38.3300	-0.078%	82,119	-8.270%
2021-01-26	39.4900	39.5000	38.0100	38.3600	-2.392%	64,735	-8.342%
2021-01-25	39.9500	40.8600	38.8500	39.3000	-1.824%	70,254	-10.534%
2021-01-22	38.3300	40.0900	38.3000	40.0300	+3.544%	62,082	-12.166%
2021-01-21	38.9700	39.0500	38.5500	38.6600	-0.232%	69,690	-9.053%
2021-01-20	38.9500	39.0600	38.4700	38.7500	-0.129%	36,558	-9.265%
2021-01-19	39.1500	39.3400	38.6900	38.8000	+0.026%	134,279	-9.381%
2021-01-15	38.5900	38.9800	38.3300	38.7900	-0.052%	98,091	-9.358%
2021-01-14	38.7800	39.2800	38.6000	38.8100	+0.155%	108,627	-9.405%
2021-01-13	38.7900	38.9750	38.5000	38.7500	-0.052%	68,027	-9.265%
2021-01-12	38.7500	39.2600	38.6500	38.7700	+0.052%	110,348	-9.311%
2021-01-11	38.7200	38.8063	38.2900	38.7500	+0.077%	62,742	-9.265%
2021-01-08	38.4800	38.7800	38.2300	38.7200	+1.654%	96,067	-9.194%
2021-01-07	37.5400	38.4500	37.5050	38.0900	+2.036%	68,703	-7.692%
2021-01-06	36.7000	37.6500	36.7000	37.3300	+2.640%	102,876	-5.813%
2021-01-05	35.9700	36.6249	35.7850	36.3700	+1.621%	96,022	-3.327%
2021-01-04	36.0600	36.4899	35.3250	35.7900	-0.279%	110,474	-1.760%
2020-12-31	35.6300	36.2200	35.2800	35.8900	+0.956%	49,623	-2.034%
2020-12-30	36.0000	36.1400	35.3200	35.5500	-1.003%	81,287	-1.097%
2020-12-29	36.3300	37.0000	35.7600	35.9100	-1.670%	96,087	-2.089%
2020-12-28	36.5000	36.6200	35.6000	36.5200	+0.745%	90,259	-3.724%
2020-12-24	36.5100	36.5100	36.1300	36.2500	0.000%	32,595	-3.007%
2020-12-23	36.2900	36.3700	36.0101	36.2500	+0.666%	67,406	-3.007%
2020-12-22	35.4500	36.0300	35.4500	36.0100	+1.666%	57,960	-2.360%
2020-12-21	34.7500	35.6400	34.6000	35.4200	+0.797%	90,792	-0.734%
2020-12-18	35.5000	35.6500	34.9600	35.1400	-0.425%	327,501	+0.057%
2020-12-17	34.6800	35.6900	34.6800	35.2900	-4.827%	129,322	-0.368%
2020-12-16	37.3000	37.8800	36.6200	37.0800	-0.269%	175,520	-5.178%
2020-12-15	37.6300	37.9000	36.6100	37.1800	-0.054%	134,649	-5.433%
2020-12-14	37.0000	38.0000	36.9000	37.2000	+2.058%	128,196	-5.484%
2020-12-11	35.9000	36.7000	35.8690	36.4500	+1.645%	76,766	-3.539%
2020-12-10	35.8100	36.2200	35.2400	35.8600	-0.195%	146,300	-1.952%
2020-12-09	36.2000	37.2700	35.8000	35.9300	-0.910%	131,161	-2.143%
2020-12-08	32.5100	36.8900	32.4000	36.2600	+13.775%	326,613	-3.034%
2020-12-07	32.4100	32.6000	31.7700	31.8700	-1.392%	197,401	+10.323%
2020-12-04	31.9700	32.3900	31.7300	32.3200	+1.095%	83,103	+8.787%
2020-12-03	31.1100	32.0000	30.8600	31.9700	+3.129%	76,939	+9.978%
2020-12-02	30.8300	31.2300	30.7100	31.0000	+0.356%	42,612	+13.419%
2020-12-01	30.9800	31.0700	30.6700	30.8900	+0.390%	54,911	+13.823%
2020-11-30	31.2600	31.2600	30.4300	30.7700	-1.347%	67,618	+14.267%
2020-11-27	31.4700	31.5000	30.5100	31.1900	-0.542%	35,571	+12.728%
2020-11-25	31.7500	31.9800	30.8000	31.3600	-1.631%	67,852	+12.117%
2020-11-24	31.4300	31.9700	31.2000	31.8800	+2.706%	116,476	+10.289%
2020-11-23	30.4000	31.1400	30.4000	31.0400	+2.679%	63,475	+13.273%
2020-11-20	30.2300	30.3300	29.9400	30.2300	-0.363%	43,220	+16.308%
2020-11-19	29.9200	30.3700	29.6300	30.3400	+1.404%	46,281	+15.887%
2020-11-18	29.8300	30.3200	29.8300	29.9200	+0.335%	94,331	+17.513%
2020-11-17	28.9500	29.9500	28.8800	29.8200	+3.005%	59,692	+17.907%
2020-11-16	28.8700	29.4300	28.6500	28.9500	+1.437%	54,958	+21.451%
2020-11-13	28.8600	29.2100	28.3700	28.5400	-0.384%	37,275	+23.196%
2020-11-12	29.1000	29.4100	28.4200	28.6500	-2.252%	31,823	+22.723%
2020-11-11	29.7300	29.7300	28.9900	29.3100	-1.413%	40,829	+19.959%
2020-11-10	28.5900	30.2500	28.4500	29.7300	+5.351%	74,032	+18.264%
2020-11-09	30.2800	31.0100	28.0900	28.2200	-3.157%	145,269	+24.592%
2020-11-06	29.9000	30.0600	28.9800	29.1400	-2.444%	54,399	+20.659%
2020-11-05	29.7500	31.2600	29.7500	29.8700	-0.067%	315,669	+17.710%
2020-11-04	29.5700	29.9300	28.7000	29.8900	-0.167%	87,030	+17.631%
2020-11-03	29.6800	30.0000	29.5200	29.9400	+2.499%	183,344	+17.435%
2020-11-02	28.9100	29.2700	28.5700	29.2100	+2.744%	64,458	+20.370%
2020-10-30	27.7400	28.4500	27.3100	28.4300	+1.827%	103,397	+23.672%
2020-10-29	28.8700	29.0500	27.1600	27.9200	-3.923%	90,467	+25.931%
2020-10-28	25.3000	29.7600	25.2000	29.0600	+17.699%	187,878	+20.991%
2020-10-27	23.3600	25.1900	23.3100	24.6900	+5.243%	94,407	+42.406%
2020-10-26	23.8900	23.8900	23.2000	23.4600	-3.138%	167,653	+49.872%
2020-10-23	24.1100	24.3400	23.8200	24.2200	+1.765%	26,895	+45.169%
2020-10-22	23.6200	23.8800	23.6000	23.8000	+0.719%	64,147	+47.731%
2020-10-21	23.9500	24.1500	23.6000	23.6300	-1.254%	19,090	+48.794%
2020-10-20	24.0000	24.1800	23.7500	23.9300	+0.293%	59,286	+46.929%
2020-10-19	24.2500	24.3200	23.7600	23.8600	-1.568%	41,196	+47.360%
2020-10-16	24.2200	24.5100	24.2100	24.2400	-0.288%	24,585	+45.050%
2020-10-15	23.7000	24.4000	23.5200	24.3100	+1.207%	52,710	+44.632%
2020-10-14	24.1300	24.1300	23.8500	24.0200	+0.042%	34,250	+46.378%
2020-10-13	24.1300	24.2200	23.8500	24.0100	-1.356%	33,908	+46.439%
2020-10-12	24.0600	24.5500	23.9000	24.3400	+1.841%	39,620	+44.454%
2020-10-09	24.4500	24.4500	23.7000	23.9000	-1.565%	30,775	+47.113%
2020-10-08	23.5200	24.5500	23.5200	24.2800	+4.117%	60,855	+44.811%
2020-10-07	23.0400	23.4500	22.9200	23.3200	+1.656%	79,460	+50.772%
2020-10-06	23.6200	23.6200	22.8700	22.9400	-2.133%	28,442	+53.269%
2020-10-05	23.1700	23.5100	23.1700	23.4400	+2.046%	39,075	+50.000%
2020-10-02	22.7100	23.4100	22.5500	22.9700	-2.628%	56,705	+53.069%
2020-10-01	24.1600	24.1600	23.3100	23.5900	-1.462%	42,777	+49.046%
2020-09-30	23.6600	24.6400	23.6600	23.9400	+2.090%	83,020	+46.867%
2020-09-29	23.4700	23.6400	23.0900	23.4500	+0.428%	66,897	+49.936%
2020-09-28	22.5600	23.4600	22.5600	23.3500	+4.803%	77,920	+50.578%
2020-09-25	22.0800	22.5600	22.0800	22.2800	+0.315%	46,073	+57.810%
2020-09-24	21.5500	22.3400	21.4600	22.2100	+2.776%	66,560	+58.307%
2020-09-23	21.6500	22.0600	21.5800	21.6100	-0.644%	67,226	+62.702%
2020-09-22	22.0000	22.1000	21.6000	21.7500	-0.503%	131,195	+61.655%
2020-09-21	21.8800	22.0100	21.5700	21.8600	-1.973%	70,408	+60.842%
2020-09-18	22.1600	22.4000	21.5600	22.3000	+1.502%	213,789	+57.668%
2020-09-17	22.0300	22.3500	21.9200	21.9700	-1.656%	27,688	+60.036%
2020-09-16	22.1100	22.4400	22.0600	22.3400	+1.823%	41,580	+57.386%
2020-09-15	22.2400	22.3500	21.8800	21.9400	-0.499%	61,062	+60.255%
2020-09-14	21.6000	22.1200	21.6000	22.0500	+1.989%	40,036	+59.456%
2020-09-11	21.4900	21.7800	21.3300	21.6200	+1.312%	51,210	+62.627%
2020-09-10	21.5300	21.6600	21.2100	21.3400	-0.698%	61,790	+64.761%
2020-09-09	21.5300	21.7800	21.2400	21.4900	+0.562%	39,244	+63.611%
2020-09-08	21.6800	21.6800	21.1900	21.3700	-2.465%	48,156	+64.530%
2020-09-04	22.5700	22.5700	21.8600	21.9100	-1.528%	49,889	+60.475%
2020-09-03	22.9100	22.9100	22.0400	22.2500	-3.092%	44,443	+58.022%
2020-09-02	22.6300	23.0400	22.5700	22.9600	+1.593%	43,590	+53.136%
2020-09-01	22.1100	22.6800	22.1100	22.6000	+1.848%	49,535	+55.575%
2020-08-31	21.9500	22.4500	21.4500	22.1900	+0.635%	64,048	+58.450%
2020-08-28	21.9400	22.2500	21.6600	22.0500	+1.193%	88,636	+59.456%
2020-08-27	22.1000	22.1900	21.7600	21.7900	-0.774%	66,377	+61.358%
2020-08-26	22.0100	22.1000	21.7200	21.9600	+0.046%	54,226	+60.109%
2020-08-25	22.1600	22.3700	21.7800	21.9500	-1.082%	48,227	+60.182%
2020-08-24	22.5300	22.5300	22.0800	22.1900	-0.449%	42,961	+58.450%
2020-08-21	22.5100	22.5100	22.1400	22.2900	-1.676%	44,418	+57.739%
2020-08-20	22.3000	22.7000	22.2700	22.6700	+0.756%	42,310	+55.095%
2020-08-19	22.8400	22.8400	22.4700	22.5000	-1.055%	41,732	+56.267%
2020-08-18	23.1400	23.1400	22.6700	22.7400	-1.644%	105,398	+54.617%
2020-08-17	22.7700	23.1900	22.6700	23.1200	+1.985%	49,516	+52.076%
2020-08-14	22.7900	23.0600	22.4700	22.6700	-1.220%	72,960	+55.095%
2020-08-13	23.1700	23.3800	22.9200	22.9500	-1.460%	44,857	+53.203%
2020-08-12	23.5700	23.8000	23.1700	23.2900	+0.431%	87,452	+50.966%
2020-08-11	23.2200	23.5100	23.0500	23.1900	-0.129%	206,538	+51.617%
2020-08-10	23.6200	23.6800	23.1700	23.2200	-0.939%	54,556	+51.421%
2020-08-07	23.1100	23.5300	23.0500	23.4400	+0.861%	48,961	+50.000%
2020-08-06	23.2900	23.4900	23.1800	23.2400	0.000%	81,355	+51.291%
2020-08-05	22.9000	23.4600	22.4500	23.2400	+2.379%	82,265	+51.291%
2020-08-04	22.9200	23.0900	22.4600	22.7000	-1.476%	45,315	+54.890%
2020-08-03	22.7100	23.3100	22.5400	23.0400	+2.811%	63,455	+52.604%
2020-07-31	22.2200	22.4800	21.9600	22.4100	+0.268%	56,716	+56.894%
2020-07-30	22.7200	22.7900	21.6000	22.3500	-2.742%	109,059	+57.315%
2020-07-29	20.7800	23.6400	20.7500	22.9800	+13.875%	194,039	+53.003%
2020-07-28	19.3500	20.6500	19.3500	20.1800	+3.381%	90,283	+74.232%
2020-07-27	19.3000	19.5500	19.0800	19.5200	+0.670%	252,017	+80.123%
2020-07-24	19.1100	19.6500	19.1100	19.3900	+1.306%	69,508	+81.331%
2020-07-23	18.9900	19.2500	18.8500	19.1400	+0.420%	55,257	+83.699%
2020-07-22	19.0400	19.4000	18.9500	19.0600	-0.884%	55,983	+84.470%
2020-07-21	19.4800	19.6000	19.0900	19.2300	-0.363%	53,017	+82.839%
2020-07-20	19.3500	19.3700	19.1300	19.3000	-0.975%	25,346	+82.176%
2020-07-17	19.3300	19.8600	19.3300	19.4900	+0.568%	56,418	+80.400%
2020-07-16	19.5600	19.8000	19.2400	19.3800	-2.171%	50,898	+81.424%
2020-07-15	19.5900	19.9700	19.4200	19.8100	+3.231%	75,946	+77.486%
2020-07-14	18.9700	19.3200	18.9100	19.1900	+0.577%	36,881	+83.220%
2020-07-13	19.2800	19.4400	18.8800	19.0800	+0.052%	76,518	+84.277%
2020-07-10	18.7500	19.1100	18.7500	19.0700	+1.328%	48,211	+84.373%
2020-07-09	19.2600	19.2700	18.6800	18.8200	-2.588%	47,402	+86.823%
2020-07-08	19.6600	19.7200	19.0000	19.3200	-1.025%	75,477	+81.988%
2020-07-07	20.0900	20.2200	19.4700	19.5200	-3.984%	57,331	+80.123%
2020-07-06	20.4800	20.4800	20.0300	20.3300	+1.195%	53,605	+72.946%
2020-07-02	20.4300	20.5600	20.0000	20.0900	+0.350%	49,279	+75.012%
2020-07-01	20.6800	20.6800	20.0000	20.0200	-2.532%	43,822	+75.624%
2020-06-30	20.2600	20.7000	20.2600	20.5400	+0.391%	90,287	+71.178%
2020-06-29	19.0000	20.5500	19.0000	20.4600	+9.120%	78,103	+71.848%
2020-06-26	19.6100	19.7200	18.7500	18.7500	-4.726%	196,290	+87.520%
2020-06-25	19.6600	19.7800	19.3400	19.6800	-0.253%	51,866	+78.659%
2020-06-24	19.7200	20.0000	19.5300	19.7300	-1.498%	50,232	+78.206%
2020-06-23	20.4400	20.4600	19.9800	20.0300	-0.940%	102,405	+75.537%
2020-06-22	19.7500	20.4100	19.6600	20.2200	+1.659%	44,882	+73.887%
2020-06-19	20.6800	20.6800	19.8200	19.8900	-2.452%	93,974	+76.772%
2020-06-18	20.7800	20.8500	20.3600	20.3900	-2.673%	59,126	+72.437%
2020-06-17	21.0700	21.7700	20.4900	20.9500	-0.191%	107,515	+67.828%
2020-06-16	21.2300	21.4700	20.4500	20.9900	+2.091%	129,916	+67.508%
2020-06-15	19.5000	20.7700	19.3300	20.5600	+1.883%	109,072	+71.012%
2020-06-12	20.8600	20.8600	19.9600	20.1800	+0.298%	83,053	+74.232%
2020-06-11	21.0700	21.2100	20.0700	20.1200	-6.981%	84,214	+74.751%
2020-06-10	21.7600	22.1100	21.4400	21.6300	-1.097%	41,341	+62.552%
2020-06-09	21.4900	22.0900	21.3000	21.8700	+0.459%	85,036	+60.768%
2020-06-08	21.6500	22.1400	21.4800	21.7700	+0.647%	123,515	+61.507%
2020-06-05	22.0700	22.2500	21.4800	21.6300	+1.406%	92,509	+62.552%
2020-06-04	21.1000	21.5500	21.0100	21.3300	-0.281%	58,967	+64.838%
2020-06-03	21.5600	21.8900	21.3000	21.3900	+0.896%	68,930	+64.376%
2020-06-02	20.8500	21.4300	20.7200	21.2000	+2.963%	159,682	+65.849%
2020-06-01	21.0600	21.1200	20.5900	20.5900	-1.906%	76,097	+70.763%
2020-05-29	20.3600	21.0700	20.2300	20.9900	+1.745%	62,042	+67.508%
2020-05-28	20.8100	21.4200	20.6200	20.6300	+0.243%	95,842	+70.431%
2020-05-27	20.1400	20.6300	19.9100	20.5800	+3.782%	128,696	+70.845%
2020-05-26	19.7600	20.1200	19.7500	19.8300	+2.322%	73,289	+77.307%
2020-05-22	19.6500	19.6500	19.3000	19.3800	-0.564%	54,327	+81.424%
2020-05-21	19.7300	20.0200	19.3600	19.4900	-2.011%	75,306	+80.400%
2020-05-20	19.3600	20.0500	19.2900	19.8900	+4.850%	119,341	+76.772%
2020-05-19	19.1200	19.6200	18.9300	18.9700	-1.964%	134,653	+85.345%
2020-05-18	19.0000	19.6800	19.0000	19.3500	+6.436%	83,541	+81.705%
2020-05-15	17.7700	18.5600	17.7400	18.1800	+2.135%	100,887	+93.399%
2020-05-14	17.5100	17.8200	16.9500	17.8000	-1.056%	61,640	+97.528%
2020-05-13	18.4900	18.6000	17.7800	17.9900	-4.207%	55,960	+95.442%
2020-05-12	19.6100	19.6100	18.7800	18.7800	-4.037%	141,224	+87.220%
2020-05-11	19.7600	19.9500	19.1800	19.5700	-2.248%	61,584	+79.663%
2020-05-08	20.1000	20.2500	19.8600	20.0200	+0.654%	53,575	+75.624%
2020-05-07	20.2000	20.3000	19.7700	19.8900	0.000%	50,531	+76.772%
2020-05-06	19.6800	20.1800	19.2500	19.8900	+0.252%	58,663	+76.772%
2020-05-05	19.9300	20.3500	19.7300	19.8400	+0.916%	48,857	+77.218%
2020-05-04	19.2600	19.6600	18.9300	19.6600	-0.456%	60,909	+78.840%
2020-05-01	19.2800	19.7600	19.1200	19.7500	-0.554%	63,377	+78.025%
2020-04-30	19.6500	20.2100	19.5900	19.8600	-2.071%	43,915	+77.039%
2020-04-29	18.6300	20.9900	18.3200	20.2800	-2.029%	133,236	+73.373%
2020-04-28	20.0000	20.8700	20.0000	20.7000	+5.828%	57,135	+69.855%
2020-04-27	18.7500	19.6900	18.7500	19.5600	+4.487%	128,919	+79.755%
2020-04-24	18.4700	18.8700	18.0900	18.7200	+2.407%	95,214	+87.821%
2020-04-23	17.6500	18.4900	17.6500	18.2800	+3.219%	50,291	+92.341%
2020-04-22	17.8400	18.0400	17.6100	17.7100	+2.193%	38,622	+98.532%
2020-04-21	17.7600	17.9100	17.1800	17.3300	-4.307%	74,864	+102.885%
2020-04-20	18.7000	18.7800	17.7300	18.1100	-6.166%	55,022	+94.147%
2020-04-17	18.8900	19.6400	18.1200	19.3000	+3.541%	70,105	+82.176%
2020-04-16	18.1500	18.6800	17.5200	18.6400	+2.983%	104,754	+88.627%
2020-04-15	17.9000	18.2900	17.2400	18.1000	-0.221%	82,335	+94.254%
2020-04-14	18.0100	18.1700	17.6200	18.1400	+2.255%	64,072	+93.826%
2020-04-13	17.0900	17.8000	16.8700	17.7400	+2.307%	49,323	+98.196%
2020-04-09	17.0500	17.4000	16.4100	17.3400	+4.458%	103,645	+102.768%
2020-04-08	17.1000	17.1000	16.3500	16.6000	-1.249%	61,952	+111.807%
2020-04-07	17.4200	17.5100	16.6900	16.8100	-0.533%	81,323	+109.161%
2020-04-06	16.2100	17.0100	16.1000	16.9000	+5.757%	85,550	+108.047%
2020-04-03	15.8500	15.9900	15.3500	15.9800	+1.011%	53,011	+120.025%
2020-04-02	16.1500	16.3600	15.2700	15.8200	-1.678%	78,311	+122.250%
2020-04-01	16.7800	17.0100	15.9300	16.0900	-9.250%	83,878	+118.521%
2020-03-31	16.7800	18.1700	16.7800	17.7300	+4.233%	183,956	+98.308%
2020-03-30	16.1000	18.1400	16.1000	17.0100	+5.130%	125,207	+106.702%
2020-03-27	18.2000	18.2000	16.1700	16.1800	-14.210%	87,666	+117.305%
2020-03-26	17.7600	18.8600	17.4600	18.8600	+7.037%	240,201	+86.426%
2020-03-25	18.3600	18.5000	17.3500	17.6200	-4.395%	119,090	+99.546%
2020-03-24	17.2400	18.8500	17.2400	18.4300	+11.024%	85,728	+90.776%
2020-03-23	16.3300	17.0100	15.8000	16.6000	+1.903%	109,647	+111.807%
2020-03-20	17.0200	17.4300	15.6700	16.2900	-3.495%	144,274	+115.838%
2020-03-19	15.4300	17.5000	15.2800	16.8800	+10.544%	101,347	+108.294%
2020-03-18	15.2200	16.1400	14.8500	15.2700	-6.262%	131,616	+130.255%
2020-03-17	15.8100	16.5900	15.1500	16.2900	+9.919%	118,261	+115.838%
2020-03-16	14.0000	15.9600	14.0000	14.8200	-10.938%	110,361	+137.247%
2020-03-13	16.4400	16.7000	15.5300	16.6400	+5.852%	85,876	+111.298%
2020-03-12	16.8600	16.8600	15.5600	15.7200	-11.237%	72,108	+123.664%
2020-03-11	17.7200	17.9400	17.3900	17.7100	-2.478%	99,955	+98.532%
2020-03-10	18.1000	18.2100	17.2800	18.1600	+3.476%	76,045	+93.612%
2020-03-09	17.9200	18.1400	17.1600	17.5500	-5.797%	84,905	+100.342%
2020-03-06	18.6100	18.9300	18.1100	18.6300	-7.082%	86,255	+88.728%
2020-03-05	20.9000	20.9100	19.7900	20.0500	-4.886%	88,605	+75.362%
2020-03-04	21.0600	21.4600	20.7600	21.0800	+0.717%	44,936	+66.793%
2020-03-03	21.0000	21.5100	20.7000	20.9300	-0.428%	62,746	+67.989%
2020-03-02	21.0000	21.2300	20.5000	21.0200	+0.767%	59,425	+67.269%
2020-02-28	20.0000	20.9300	19.9000	20.8600	+2.759%	76,838	+68.552%
2020-02-27	21.4400	21.4400	20.3000	20.3000	-6.667%	151,456	+73.202%
2020-02-26	23.0000	23.0000	21.4500	21.7500	+0.648%	49,870	+61.655%
2020-02-25	22.7800	22.8400	21.5000	21.6100	-4.927%	41,219	+62.702%
2020-02-24	22.2700	22.8100	22.2000	22.7300	-0.872%	30,051	+54.685%
2020-02-21	23.2200	23.3500	22.8000	22.9300	-1.079%	33,532	+53.336%
2020-02-20	22.6800	23.2600	22.5600	23.1800	+2.115%	56,823	+51.682%
2020-02-19	22.7900	22.9300	22.5200	22.7000	+0.044%	52,705	+54.890%
2020-02-18	22.8200	22.9000	22.2100	22.6900	-0.482%	61,586	+54.958%
2020-02-14	23.0700	23.5200	22.7200	22.8000	-1.639%	39,218	+54.211%
2020-02-13	23.1300	23.3300	23.0500	23.1800	-0.430%	28,664	+51.682%
2020-02-12	23.7000	23.8100	23.2500	23.2800	-0.936%	24,556	+51.031%
2020-02-11	23.8300	23.8500	23.4700	23.5000	-0.382%	29,798	+49.617%
2020-02-10	23.6100	23.6800	23.3800	23.5900	-0.254%	25,707	+49.046%
2020-02-07	24.2800	24.2800	23.5700	23.6500	-3.193%	31,676	+48.668%
2020-02-06	24.9600	25.0200	24.3100	24.4300	-1.452%	23,721	+43.921%
2020-02-05	24.4000	24.8800	24.3800	24.7900	+2.863%	29,451	+41.831%
2020-02-04	23.9700	24.4200	23.9700	24.1000	+1.774%	30,792	+45.892%
2020-02-03	23.7200	23.9600	23.6500	23.6800	+0.127%	34,561	+48.480%
2020-01-31	24.2100	24.2100	23.5900	23.6500	-3.113%	45,700	+48.668%
2020-01-30	23.9900	24.4900	23.9000	24.4100	+0.909%	37,488	+44.039%
2020-01-29	24.3000	24.3700	24.0400	24.1900	0.000%	29,521	+45.349%
2020-01-28	24.3600	24.4600	23.8400	24.1900	-0.289%	47,962	+45.349%
2020-01-27	24.0000	24.4200	24.0000	24.2600	-0.899%	30,205	+44.930%
2020-01-24	24.9700	24.9700	24.3300	24.4800	-1.529%	32,148	+43.627%
2020-01-23	24.8600	24.9600	24.5100	24.8600	0.000%	46,950	+41.432%
2020-01-22	24.9900	25.0800	24.6900	24.8600	+0.161%	37,635	+41.432%
2020-01-21	25.2500	25.2500	24.5600	24.8200	-2.437%	58,302	+41.660%
2020-01-17	25.7900	25.8500	25.4300	25.4400	-0.703%	60,133	+38.208%
2020-01-16	25.4000	25.7700	25.2900	25.6200	+1.747%	56,444	+37.237%
2020-01-15	24.6900	25.2300	24.5600	25.1800	+1.532%	49,009	+39.635%
2020-01-14	25.0600	25.1100	24.7400	24.8000	-1.352%	57,422	+41.774%
2020-01-13	24.8600	25.3800	24.6300	25.1400	+1.494%	48,782	+39.857%
2020-01-10	24.9400	25.0800	24.5900	24.7700	-0.761%	156,150	+41.946%
2020-01-09	25.1000	25.2100	24.8200	24.9600	-0.280%	31,195	+40.865%
2020-01-08	25.0200	25.4400	24.8500	25.0300	+0.441%	75,573	+40.471%
2020-01-07	24.8400	24.9800	24.2100	24.9200	+0.646%	120,827	+41.091%
2020-01-06	25.0600	25.1200	24.6800	24.7600	-1.276%	40,902	+42.003%
2020-01-03	24.9500	25.3700	24.9500	25.0800	-0.437%	42,640	+40.191%
2020-01-02	25.2600	25.3700	24.8900	25.1900	+0.119%	60,814	+39.579%
2019-12-31	25.1800	25.5000	25.0700	25.1600	-0.079%	39,593	+39.746%

document.getElementById("Z8qTtQ").onerror = function(){this.style.display='none';}; .dark-mode .tFQhB1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFQhB1{ color: #333333; background-color: white; border: 2px solid #333333; }SYXSystemax Inc.stock NYSE

SYX
Systemax Inc.
stock NYSE