Systemax (SYX)

12.16 +0.16  +1.33%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Systemax Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 11.99 12.18 11.73 12.16 115696
May 30, 2012 12.25 12.30 11.92 12.00 29399
May 29, 2012 12.71 13.03 12.22 12.37 31682
May 25, 2012 12.69 12.82 12.47 12.48 16111
May 24, 2012 12.53 12.72 12.51 12.71 35406
May 23, 2012 12.60 12.80 12.32 12.53 19726
May 22, 2012 13.24 13.24 12.61 12.70 37120
May 21, 2012 13.34 13.42 13.02 13.24 48677
May 18, 2012 13.40 13.48 13.24 13.30 33230
May 17, 2012 13.56 13.63 13.31 13.45 67900
May 16, 2012 13.22 13.64 13.12 13.49 59214
May 15, 2012 13.46 13.69 13.24 13.26 30100
May 14, 2012 13.48 13.60 13.35 13.48 51734
May 11, 2012 13.40 13.89 13.40 13.62 48045
May 10, 2012 13.41 13.60 13.26 13.55 35806
May 9, 2012 13.43 13.57 13.29 13.33 26036
May 8, 2012 13.71 13.73 13.46 13.56 59076
May 7, 2012 13.83 14.09 13.82 13.84 58745
May 4, 2012 14.51 14.51 13.99 14.00 70340
May 3, 2012 14.72 14.72 14.40 14.55 67336
May 2, 2012 15.75 15.75 14.60 14.70 217220
May 1, 2012 17.00 17.22 16.50 16.57 40354
April 30, 2012 17.68 17.68 17.09 17.17 15913
April 27, 2012 17.44 17.71 17.32 17.70 38623
April 26, 2012 17.53 17.59 17.26 17.47 49245
April 25, 2012 17.87 17.87 17.51 17.59 29385
April 24, 2012 17.55 17.60 17.45 17.59 44787
April 23, 2012 17.33 17.54 17.28 17.50 34008
April 20, 2012 17.71 17.78 17.58 17.61 28732
April 19, 2012 17.60 17.67 17.47 17.52 47309
April 18, 2012 17.57 17.75 17.50 17.60 35031
April 17, 2012 17.74 17.86 17.62 17.71 29282
April 16, 2012 17.31 17.66 17.21 17.62 43374
April 13, 2012 17.20 17.27 17.12 17.25 50681
April 12, 2012 17.33 17.37 17.20 17.22 42658
April 11, 2012 17.25 17.42 17.12 17.37 50664
April 10, 2012 17.17 17.28 17.04 17.09 82306
April 9, 2012 17.15 17.20 17.12 17.15 38248
April 5, 2012 17.23 17.36 17.20 17.35 39870
April 4, 2012 17.22 17.29 17.20 17.25 43394
April 3, 2012 17.21 17.52 17.21 17.43 49335
April 2, 2012 16.90 17.30 16.90 17.25 50040
March 30, 2012 16.90 17.20 16.74 16.86 46830
March 29, 2012 16.54 16.79 16.27 16.74 24804
March 28, 2012 16.94 16.94 16.56 16.70 37115
March 27, 2012 17.16 17.27 16.82 16.92 33753
March 26, 2012 17.13 17.23 16.98 17.22 26045
March 23, 2012 16.94 16.99 16.65 16.98 25868
March 22, 2012 17.02 17.18 16.70 16.89 18491
March 21, 2012 17.42 17.57 17.20 17.27 23247
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SYX News

Systemax Inc. Stock Downgraded (SYX)
May 31, 5:00AM TheStreet
SYSTEMAX INC Financials
May 16, 1:04PM
$SYX filed latest Quarterly Report http://stks.co/3jRB
about 24 days ago by MarketBrief
Services Sector Wrap
May 02, 4:35PM Fox Business
Listen to $SYX Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3c0J
about 31 days ago by earningscast
$SYX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3aN2
about 32 days ago by MarketBrief
Systemax, Inc. First Quarter Earnings Sneak Peek
Apr 26, 12:51PM Wall St. Cheat Sheet
Systemax Inc. Earnings: Another Quarter of Rising Profit
Feb 28, 4:53PM Wall St. Cheat Sheet
Listen to $SYX Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2bNg
about 93 days ago by earningscast
Systemax Inc. Fourth Quarter Earnings Sneak Peek
Feb 23, 12:13PM Wall St. Cheat Sheet
Systemax Announces Management Appointments
Jan 03, 6:03PM Business Wire
$SYX filed latest Quarterly Report http://stks.co/14gn
about 204 days ago by MarketBrief
Systemax, Inc. (SYX) Misses Q3 EPS by 5c
Nov 01, 4:29PM Street Insider
Systemax reports Q3 EPS 29c vs. consensus 35c
Nov 01, 4:07PM FlyOnTheWall
$SYX amended latest Annual Report http://stks.co/n7S
about 219 days ago by MarketBrief
$SYX
about 387 days ago by Lonetree
$SYX terminating CEO of Technology Products
about 410 days ago by Benzinga
Systemax $SYX to Terminate CEO of Technology Products Gilbert Fiorentino
about 410 days ago by Street_Insider
$SYX halted
about 410 days ago by Benzinga
Systemax $SYX trading halted with news pending
about 410 days ago by Street_Insider
$SYX http://chart.ly/8fvo9tj Possible gap fill off earnings miss, short ratio 12.57
about 522 days ago by redman59
@MDabbles $SYX OK. Thanks for the insight. Industrials are shot. If that is true, then US is going 3rd World quickly. Put my head n sand.
about 567 days ago by ogfomk
http://www.systemax.com/group.html $SYX Look here to see who they own. Tiger Direct is a strong one. Christmas is coming or is $AMZN
about 567 days ago by ogfomk
$SYX Ahh the Layoff... Circuit City did this to it's senior sales team and enjoyed the reward of loosing its butt. But then Systemax...
about 567 days ago by ogfomk
$SYX down 20% and was down much more - noted it was a short into earnings yesterday http://soc.li/qnPvJ2T
about 660 days ago by OptionRadar
I shorted some into close as I agreed with your view, great call! RT @optionradar $SYX Missed HUGE - nailed it
about 661 days ago by michaeljoseph
$SYX Missed HUGE - nailed it
about 661 days ago by OptionRadar
$CREE $SYX Down; $DIS Up - its like christmas
about 661 days ago by OptionRadar
$SYX - Systemax - Bear Flag and Online Shopping = Consumer Exposure - Earnings Tonight - Looks like a short - http://soc.li/U8Dj6SQ
about 661 days ago by OptionRadar
$SYX up nearly $1 from yesterday. Nice trade.
about 750 days ago by ukdaytrader
$SYX up. 15% off market cap. Current earnings trailing PE is around 15. Tunover $4bn market cap $740m and it make profits ! FV $1bn
about 751 days ago by ukdaytrader
$SYX going up now. Down $3 when revenues thrashed expectations.....hmm does not sound right.
about 751 days ago by ukdaytrader
$SYX some poor soul sold his for 19.07 on opening ! Down $3 from last night.
about 751 days ago by ukdaytrader
$SYX preferred supplier list for UK government.
about 751 days ago by ukdaytrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
SYX 12.16 +0.16 +1.33% 436.80M
SYUT 4.94 -0.18 -3.52% 293.38M
SYT 64.31 -0.63 -0.97% 30.72B
SYSW 1.25 +0.05 +4.17% 57.98M
SYPR 5.90 +0.00 +0.00% 117.29M
SYNL 11.70 -0.06 -0.49% 74.43M
SYNA 26.82 +0.03 +0.11% 882.46M
SSS 49.35 +0.53 +1.09% 1.414B
SSRX 12.49 -0.06 -0.48% 269.45M
SSRI 11.00 -0.22 -1.96% 906.02M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close