Systemax Inc. Common Stockのデータ

Systemax Inc. Common Stockの基本情報

名前 Systemax Inc. Common Stock
ティッカー SYX
国 United States
上場年 nan
セクター Capital Goods

Systemax Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.3 42.08 42.08 42.3 68900.0 42.3
2021-02-12 42.24 41.8 42.0 41.96 142500.0 41.96
2021-02-11 43.96 42.06 43.15 42.12 97900.0 42.12
2021-02-10 45.05 43.52 45.05 43.53 71000.0 43.53
2021-02-09 45.01 43.0 43.62 44.62 106700.0 44.62
2021-02-08 45.27 43.58 44.5 43.88 114800.0 43.88
2021-02-05 45.0 43.52 44.61 44.96 74300.0 44.96
2021-02-04 44.56 43.21 43.39 44.34 84200.0 44.34
2021-02-03 43.55 42.85 43.35 43.4 67700.0 43.4
2021-02-02 43.38 42.15 42.55 43.22 97700.0 43.22
2021-02-01 45.35 41.47 44.83 42.15 272700.0 42.15
2021-01-29 38.85 38.17 38.84 38.43 95600.0 38.43
2021-01-28 39.24 38.25 38.63 38.96 67100.0 38.96
2021-01-27 38.48 37.14 37.65 38.33 82100.0 38.33
2021-01-26 39.5 38.01 39.49 38.36 64700.0 38.36
2021-01-25 40.86 38.85 39.95 39.3 70300.0 39.3
2021-01-22 40.09 38.3 38.33 40.03 62100.0 40.03
2021-01-21 39.05 38.55 38.97 38.66 69700.0 38.66
2021-01-20 39.06 38.47 38.95 38.75 36600.0 38.75
2021-01-19 39.34 38.69 39.15 38.8 134300.0 38.8
2021-01-15 38.98 38.33 38.59 38.79 98100.0 38.79
2021-01-14 39.28 38.6 38.78 38.81 108600.0 38.81
2021-01-13 38.98 38.5 38.79 38.75 68000.0 38.75
2021-01-12 39.26 38.65 38.75 38.77 110300.0 38.77
2021-01-11 38.81 38.29 38.72 38.75 62700.0 38.75
2021-01-08 38.78 38.23 38.48 38.72 96100.0 38.72
2021-01-07 38.45 37.51 37.54 38.09 68700.0 38.09
2021-01-06 37.65 36.7 36.7 37.33 102900.0 37.33
2021-01-05 36.62 35.78 35.97 36.37 96000.0 36.37
2021-01-04 36.49 35.33 36.06 35.79 110400.0 35.79
2020-12-31 36.22 35.28 35.63 35.89 49600.0 35.89
2020-12-30 36.14 35.32 36.0 35.55 81300.0 35.55
2020-12-29 37.0 35.76 36.33 35.91 96100.0 35.91
2020-12-28 36.62 35.6 36.5 36.52 90300.0 36.52
2020-12-24 36.51 36.13 36.51 36.25 32600.0 36.25
2020-12-23 36.37 36.01 36.29 36.25 67400.0 36.25
2020-12-22 36.03 35.45 35.45 36.01 58000.0 36.01
2020-12-21 35.64 34.6 34.75 35.42 90800.0 35.42
2020-12-18 35.65 34.96 35.5 35.14 327500.0 35.14
2020-12-17 35.69 34.68 34.68 35.29 129300.0 35.29
2020-12-16 37.88 36.62 37.3 37.08 175300.0 35.08
2020-12-15 37.9 36.61 37.63 37.18 134600.0 35.17
2020-12-14 38.0 36.9 37.0 37.2 128200.0 35.19
2020-12-11 36.7 35.87 35.9 36.45 76800.0 34.48
2020-12-10 36.22 35.24 35.81 35.86 146300.0 33.93
2020-12-09 37.27 35.8 36.2 35.93 131200.0 33.99
2020-12-08 36.89 32.4 32.51 36.26 326600.0 34.3
2020-12-07 32.6 31.77 32.41 31.87 197400.0 30.15
2020-12-04 32.39 31.73 31.97 32.32 83100.0 30.58
2020-12-03 32.0 30.86 31.11 31.97 76900.0 30.25
2020-12-02 31.23 30.71 30.83 31.0 42600.0 29.33
2020-12-01 31.07 30.67 30.98 30.89 54900.0 29.22
2020-11-30 31.26 30.43 31.26 30.77 67600.0 29.11
2020-11-27 31.5 30.51 31.47 31.19 35600.0 29.51
2020-11-25 31.98 30.8 31.75 31.36 67900.0 29.67
2020-11-24 31.97 31.2 31.43 31.88 116500.0 30.16
2020-11-23 31.14 30.4 30.4 31.04 63500.0 29.37
2020-11-20 30.33 29.94 30.23 30.23 43200.0 28.6
2020-11-19 30.37 29.63 29.92 30.34 46300.0 28.7
2020-11-18 30.32 29.83 29.83 29.92 94300.0 28.31
2020-11-17 29.95 28.88 28.95 29.82 59700.0 28.21
2020-11-16 29.43 28.65 28.87 28.95 55000.0 27.39
2020-11-13 29.21 28.37 28.86 28.54 37300.0 27.0
2020-11-12 29.41 28.42 29.1 28.65 31800.0 27.1
2020-11-11 29.73 28.99 29.73 29.31 40800.0 27.73
2020-11-10 30.25 28.45 28.59 29.73 74000.0 28.13
2020-11-09 31.01 28.09 30.28 28.22 145300.0 26.7
2020-11-06 30.06 28.98 29.9 29.14 54400.0 27.57
2020-11-05 31.26 29.75 29.75 29.87 315700.0 28.13
2020-11-04 29.93 28.7 29.57 29.89 87000.0 28.15
2020-11-03 30.0 29.52 29.68 29.94 183300.0 28.19
2020-11-02 29.27 28.57 28.91 29.21 64500.0 27.5
2020-10-30 28.45 27.31 27.74 28.43 103300.0 26.77
2020-10-29 29.05 27.16 28.87 27.92 90300.0 26.29
2020-10-28 29.76 25.2 25.3 29.06 187800.0 27.36
2020-10-27 25.19 23.31 23.36 24.69 94400.0 23.25
2020-10-26 23.89 23.2 23.89 23.46 167700.0 22.09
2020-10-23 24.34 23.82 24.11 24.22 26900.0 22.81
2020-10-22 23.88 23.6 23.62 23.8 64100.0 22.41
2020-10-21 24.15 23.6 23.95 23.63 19100.0 22.25
2020-10-20 24.18 23.75 24.0 23.93 59300.0 22.53
2020-10-19 24.32 23.76 24.25 23.86 41200.0 22.47
2020-10-16 24.51 24.21 24.22 24.24 24600.0 22.83
2020-10-15 24.4 23.52 23.7 24.31 52700.0 22.89
2020-10-14 24.13 23.85 24.13 24.02 34300.0 22.62
2020-10-13 24.22 23.85 24.13 24.01 33900.0 22.61
2020-10-12 24.55 23.9 24.06 24.34 39600.0 22.92
2020-10-09 24.45 23.7 24.45 23.9 30800.0 22.5
2020-10-08 24.55 23.52 23.52 24.28 60900.0 22.86
2020-10-07 23.45 22.92 23.04 23.32 79500.0 21.96
2020-10-06 23.62 22.87 23.62 22.94 28400.0 21.6
2020-10-05 23.51 23.17 23.17 23.44 39100.0 22.07
2020-10-02 23.41 22.55 22.71 22.97 56700.0 21.63
2020-10-01 24.16 23.31 24.16 23.59 42800.0 22.21
2020-09-30 24.64 23.66 23.66 23.94 83000.0 22.54
2020-09-29 23.64 23.09 23.47 23.45 66900.0 22.08
2020-09-28 23.46 22.56 22.56 23.35 77900.0 21.99
2020-09-25 22.56 22.08 22.08 22.28 46100.0 20.98
2020-09-24 22.34 21.46 21.55 22.21 66600.0 20.91
2020-09-23 22.06 21.58 21.65 21.61 67200.0 20.35
2020-09-22 22.1 21.6 22.0 21.75 131200.0 20.48
2020-09-21 22.01 21.57 21.88 21.86 70400.0 20.58
2020-09-18 22.4 21.56 22.16 22.3 213800.0 21.0
2020-09-17 22.35 21.92 22.03 21.97 27700.0 20.69
2020-09-16 22.44 22.06 22.11 22.34 41600.0 21.04
2020-09-15 22.35 21.88 22.24 21.94 61100.0 20.66
2020-09-14 22.12 21.6 21.6 22.05 40000.0 20.76
2020-09-11 21.78 21.33 21.49 21.62 51200.0 20.36
2020-09-10 21.66 21.21 21.53 21.34 61800.0 20.09
2020-09-09 21.78 21.24 21.53 21.49 39200.0 20.24
2020-09-08 21.68 21.19 21.68 21.37 48200.0 20.12
2020-09-04 22.57 21.86 22.57 21.91 49900.0 20.63
2020-09-03 22.91 22.04 22.91 22.25 44400.0 20.95
2020-09-02 23.04 22.57 22.63 22.96 43600.0 21.62
2020-09-01 22.68 22.11 22.11 22.6 49500.0 21.28
2020-08-31 22.45 21.45 21.95 22.19 64000.0 20.89
2020-08-28 22.25 21.66 21.94 22.05 88600.0 20.76
2020-08-27 22.19 21.76 22.1 21.79 66400.0 20.52
2020-08-26 22.1 21.72 22.01 21.96 54200.0 20.68
2020-08-25 22.37 21.78 22.16 21.95 48200.0 20.67
2020-08-24 22.53 22.08 22.53 22.19 43000.0 20.89
2020-08-21 22.51 22.14 22.51 22.29 44400.0 20.99
2020-08-20 22.7 22.27 22.3 22.67 42300.0 21.35
2020-08-19 22.84 22.47 22.84 22.5 41700.0 21.19
2020-08-18 23.14 22.67 23.14 22.74 105400.0 21.41
2020-08-17 23.19 22.67 22.77 23.12 49500.0 21.77
2020-08-14 23.06 22.47 22.79 22.67 73000.0 21.35
2020-08-13 23.38 22.92 23.17 22.95 44900.0 21.61
2020-08-12 23.8 23.17 23.57 23.29 87500.0 21.93
2020-08-11 23.51 23.05 23.22 23.19 206500.0 21.84
2020-08-10 23.68 23.17 23.62 23.22 54600.0 21.86
2020-08-07 23.53 23.05 23.11 23.44 49000.0 22.07
2020-08-06 23.49 23.18 23.29 23.24 81400.0 21.75
2020-08-05 23.46 22.45 22.9 23.24 82300.0 21.75
2020-08-04 23.09 22.46 22.92 22.7 45300.0 21.25
2020-08-03 23.31 22.54 22.71 23.04 63500.0 21.56
2020-07-31 22.48 21.96 22.22 22.41 56700.0 20.97
2020-07-30 22.79 21.6 22.72 22.35 109100.0 20.92
2020-07-29 23.64 20.75 20.78 22.98 194000.0 21.51
2020-07-28 20.65 19.35 19.35 20.18 90300.0 18.89
2020-07-27 19.55 19.08 19.3 19.52 252000.0 18.27
2020-07-24 19.65 19.11 19.11 19.39 69500.0 18.15
2020-07-23 19.25 18.85 18.99 19.14 55300.0 17.91
2020-07-22 19.4 18.95 19.04 19.06 56000.0 17.84
2020-07-21 19.6 19.09 19.48 19.23 53000.0 18.0
2020-07-20 19.37 19.13 19.35 19.3 25300.0 18.06
2020-07-17 19.86 19.33 19.33 19.49 56400.0 18.24
2020-07-16 19.8 19.24 19.56 19.38 50900.0 18.14
2020-07-15 19.97 19.42 19.59 19.81 75900.0 18.54
2020-07-14 19.32 18.91 18.97 19.19 36900.0 17.96
2020-07-13 19.44 18.88 19.28 19.08 76500.0 17.86
2020-07-10 19.11 18.75 18.75 19.07 48200.0 17.85
2020-07-09 19.27 18.68 19.26 18.82 47400.0 17.61
2020-07-08 19.72 19.0 19.66 19.32 75500.0 18.08
2020-07-07 20.22 19.47 20.09 19.52 57300.0 18.27
2020-07-06 20.48 20.03 20.48 20.33 53600.0 19.03
2020-07-02 20.56 20.0 20.43 20.09 49300.0 18.8
2020-07-01 20.68 20.0 20.68 20.02 43800.0 18.74
2020-06-30 20.7 20.26 20.26 20.54 90300.0 19.22
2020-06-29 20.55 19.0 19.0 20.46 78100.0 19.15
2020-06-26 19.72 18.75 19.61 18.75 196300.0 17.55
2020-06-25 19.78 19.34 19.66 19.68 51900.0 18.42
2020-06-24 20.0 19.53 19.72 19.73 50200.0 18.47
2020-06-23 20.46 19.98 20.44 20.03 102400.0 18.75
2020-06-22 20.41 19.66 19.75 20.22 44900.0 18.93
2020-06-19 20.68 19.82 20.68 19.89 94000.0 18.62
2020-06-18 20.85 20.36 20.78 20.39 59100.0 19.08
2020-06-17 21.77 20.49 21.07 20.95 107500.0 19.61
2020-06-16 21.47 20.45 21.23 20.99 129900.0 19.65
2020-06-15 20.77 19.33 19.5 20.56 109100.0 19.24
2020-06-12 20.86 19.96 20.86 20.18 83100.0 18.89
2020-06-11 21.21 20.07 21.07 20.12 84200.0 18.83
2020-06-10 22.11 21.44 21.76 21.63 41300.0 20.24
2020-06-09 22.09 21.3 21.49 21.87 85000.0 20.47
2020-06-08 22.14 21.48 21.65 21.77 123500.0 20.38
2020-06-05 22.25 21.48 22.07 21.63 92500.0 20.24
2020-06-04 21.55 21.01 21.1 21.33 59000.0 19.96
2020-06-03 21.89 21.3 21.56 21.39 68900.0 20.02
2020-06-02 21.43 20.72 20.85 21.2 159700.0 19.84
2020-06-01 21.12 20.59 21.06 20.59 76100.0 19.27
2020-05-29 21.07 20.23 20.36 20.99 62000.0 19.65
2020-05-28 21.42 20.62 20.81 20.63 95800.0 19.31
2020-05-27 20.63 19.91 20.14 20.58 128700.0 19.26
2020-05-26 20.12 19.75 19.76 19.83 73300.0 18.56
2020-05-22 19.65 19.3 19.65 19.38 54300.0 18.14
2020-05-21 20.02 19.36 19.73 19.49 75300.0 18.24
2020-05-20 20.05 19.29 19.36 19.89 119300.0 18.62
2020-05-19 19.62 18.93 19.12 18.97 134700.0 17.76
2020-05-18 19.68 19.0 19.0 19.35 83500.0 18.11
2020-05-15 18.56 17.74 17.77 18.18 100900.0 17.02
2020-05-14 17.82 16.95 17.51 17.8 61600.0 16.66
2020-05-13 18.6 17.78 18.49 17.99 56000.0 16.84
2020-05-12 19.61 18.78 19.61 18.78 141200.0 17.58
2020-05-11 19.95 19.18 19.76 19.57 61600.0 18.32
2020-05-08 20.25 19.86 20.1 20.02 53600.0 18.74
2020-05-07 20.3 19.77 20.2 19.89 50500.0 18.49
2020-05-06 20.18 19.25 19.68 19.89 58700.0 18.49
2020-05-05 20.35 19.73 19.93 19.84 48900.0 18.44
2020-05-04 19.66 18.93 19.26 19.66 60900.0 18.27
2020-05-01 19.76 19.12 19.28 19.75 63400.0 18.36
2020-04-30 20.21 19.59 19.65 19.86 43900.0 18.46
2020-04-29 20.99 18.32 18.63 20.28 133200.0 18.85
2020-04-28 20.87 20.0 20.0 20.7 57100.0 19.24
2020-04-27 19.69 18.75 18.75 19.56 128900.0 18.18
2020-04-24 18.87 18.09 18.47 18.72 95200.0 17.4
2020-04-23 18.49 17.65 17.65 18.28 50300.0 16.99
2020-04-22 18.04 17.61 17.84 17.71 38600.0 16.46
2020-04-21 17.91 17.18 17.76 17.33 74900.0 16.11
2020-04-20 18.78 17.73 18.7 18.11 55000.0 16.83
2020-04-17 19.64 18.12 18.89 19.3 70100.0 17.94
2020-04-16 18.68 17.52 18.15 18.64 104800.0 17.32
2020-04-15 18.29 17.24 17.9 18.1 82300.0 16.82
2020-04-14 18.17 17.62 18.01 18.14 64100.0 16.86
2020-04-13 17.8 16.87 17.09 17.74 49300.0 16.49
2020-04-09 17.4 16.41 17.05 17.34 103600.0 16.12
2020-04-08 17.1 16.35 17.1 16.6 62000.0 15.43
2020-04-07 17.51 16.69 17.42 16.81 81300.0 15.62
2020-04-06 17.01 16.1 16.21 16.9 85600.0 15.71
2020-04-03 15.99 15.35 15.85 15.98 53000.0 14.85
2020-04-02 16.36 15.27 16.15 15.82 78300.0 14.7
2020-04-01 17.01 15.93 16.78 16.09 83900.0 14.95
2020-03-31 18.17 16.78 16.78 17.73 184000.0 16.48
2020-03-30 18.14 16.1 16.1 17.01 125200.0 15.81
2020-03-27 18.2 16.17 18.2 16.18 87700.0 15.04
2020-03-26 18.86 17.46 17.76 18.86 240200.0 17.53
2020-03-25 18.5 17.35 18.36 17.62 119100.0 16.38
2020-03-24 18.85 17.24 17.24 18.43 85700.0 17.13
2020-03-23 17.01 15.8 16.33 16.6 109600.0 15.43
2020-03-20 17.43 15.67 17.02 16.29 144300.0 15.14
2020-03-19 17.5 15.28 15.43 16.88 101300.0 15.69
2020-03-18 16.14 14.85 15.22 15.27 131600.0 14.19
2020-03-17 16.59 15.15 15.81 16.29 118300.0 15.14
2020-03-16 15.96 14.0 14.0 14.82 110400.0 13.77
2020-03-13 16.7 15.53 16.44 16.64 85900.0 15.46
2020-03-12 16.86 15.56 16.86 15.72 72100.0 14.61
2020-03-11 17.94 17.39 17.72 17.71 100000.0 16.46
2020-03-10 18.21 17.28 18.1 18.16 76000.0 16.88
2020-03-09 18.14 17.16 17.92 17.55 84900.0 16.31
2020-03-06 18.93 18.11 18.61 18.63 86300.0 17.31
2020-03-05 20.91 19.79 20.9 20.05 88600.0 17.57
2020-03-04 21.46 20.76 21.06 21.08 44900.0 18.48
2020-03-03 21.51 20.7 21.0 20.93 62700.0 18.35
2020-03-02 21.23 20.5 21.0 21.02 59400.0 18.42
2020-02-28 20.93 19.9 20.0 20.86 76800.0 18.28
2020-02-27 21.44 20.3 21.44 20.3 151500.0 17.79
2020-02-26 23.0 21.45 23.0 21.75 49900.0 19.06
2020-02-25 22.84 21.5 22.78 21.61 41200.0 18.94
2020-02-24 22.81 22.2 22.27 22.73 30100.0 19.92
2020-02-21 23.35 22.8 23.22 22.93 33500.0 20.1
2020-02-20 23.26 22.56 22.68 23.18 56800.0 20.32
2020-02-19 22.93 22.52 22.79 22.7 52700.0 19.9
2020-02-18 22.9 22.21 22.82 22.69 61600.0 19.89