Systemax Inc. ( SYX) - Price History
Stock symbol SYX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SYX (Systemax Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $35.16 | $35.16 |
| May 2023 | $35.16 | $35.16 |
| April 2023 | $35.16 | $35.16 |
| March 2023 | $35.16 | $35.16 |
| February 2023 | $35.16 | $35.16 |
| January 2023 | $35.16 | $35.16 |
| December 2022 | $35.16 | $35.16 |
| November 2022 | $35.16 | $35.16 |
| October 2022 | $35.16 | $35.16 |
| September 2022 | $35.16 | $35.16 |
| August 2022 | $35.16 | $35.16 |
| July 2022 | $35.16 | $35.16 |
| June 2022 | $35.16 | $35.16 |
| May 2022 | $35.16 | $35.16 |
| April 2022 | $35.16 | $35.16 |
| March 2022 | $35.16 | $35.16 |
| February 2022 | $35.16 | $35.16 |
| January 2022 | $35.16 | $35.16 |
| December 2021 | $34.06 | $34.06 |
| November 2021 | $34.06 | $34.06 |
| October 2021 | $34.06 | $34.06 |
| September 2021 | $34.06 | $34.06 |
| August 2021 | $34.06 | $34.06 |
| July 2021 | $39.52 | $39.52 |
| June 2021 | $36.71 | $36.71 |
| May 2021 | $34.32 | $34.32 |
| April 2021 | $42.51 | $42.72 |
| March 2021 | $40.92 | $41.12 |
| February 2021 | $35.76 | $36.10 |
| January 2021 | $38.07 | $38.43 |
| December 2020 | $35.55 | $35.89 |
| November 2020 | $28.84 | $30.77 |
| October 2020 | $26.52 | $28.43 |
| September 2020 | $22.33 | $23.94 |
| August 2020 | $20.70 | $22.19 |
| July 2020 | $20.78 | $22.41 |
| June 2020 | $19.04 | $20.54 |
| May 2020 | $19.46 | $20.99 |
| April 2020 | $18.28 | $19.86 |
| March 2020 | $16.32 | $17.73 |
| February 2020 | $18.25 | $20.86 |
| January 2020 | $20.69 | $23.65 |
| December 2019 | $22.01 | $25.16 |
| November 2019 | $20.26 | $23.16 |
| October 2019 | $18.83 | $21.64 |
| September 2019 | $19.15 | $22.01 |
| August 2019 | $17.46 | $20.07 |
| July 2019 | $18.77 | $21.70 |
| June 2019 | $19.17 | $22.16 |
| May 2019 | $17.81 | $20.59 |
| April 2019 | $19.54 | $22.71 |
| March 2019 | $19.48 | $22.64 |
| February 2019 | $17.33 | $20.26 |
| January 2019 | $19.96 | $23.34 |
| December 2018 | $20.44 | $23.89 |
| November 2018 | $18.94 | $27.89 |
| October 2018 | $21.86 | $32.31 |
| September 2018 | $22.29 | $32.94 |
| August 2018 | $24.70 | $36.50 |
| July 2018 | $30.17 | $44.72 |
| June 2018 | $23.16 | $34.33 |
| May 2018 | $21.65 | $33.02 |
| April 2018 | $20.53 | $31.43 |
| March 2018 | $18.65 | $28.55 |
| February 2018 | $18.59 | $28.57 |
| January 2018 | $20.21 | $31.05 |
| December 2017 | $20.71 | $33.27 |
| November 2017 | $18.99 | $30.50 |
| October 2017 | $17.72 | $28.55 |
| September 2017 | $16.40 | $26.43 |
| August 2017 | $15.17 | $24.44 |
| July 2017 | $11.20 | $18.12 |
| June 2017 | $11.62 | $18.80 |
| May 2017 | $9.84 | $15.93 |
| April 2017 | $8.13 | $13.24 |
| March 2017 | $6.81 | $11.09 |
| February 2017 | $4.82 | $7.90 |
| January 2017 | $5.18 | $8.48 |
| December 2016 | $5.35 | $8.77 |
| November 2016 | $5.27 | $8.64 |
| October 2016 | $4.76 | $7.85 |
| September 2016 | $4.81 | $7.92 |
| August 2016 | $4.92 | $8.10 |
| July 2016 | $5.40 | $8.95 |
| June 2016 | $5.14 | $8.53 |
| May 2016 | $5.48 | $9.09 |
| April 2016 | $5.46 | $9.05 |
| March 2016 | $5.29 | $8.77 |
| February 2016 | $5.31 | $8.81 |
| January 2016 | $5.13 | $8.50 |
| December 2015 | $5.19 | $8.60 |
| November 2015 | $5.83 | $9.67 |
| October 2015 | $5.59 | $9.27 |
| September 2015 | $4.52 | $7.49 |
| August 2015 | $5.50 | $9.12 |
| July 2015 | $4.11 | $6.82 |
| June 2015 | $5.21 | $8.64 |
| May 2015 | $5.04 | $8.35 |
| April 2015 | $6.30 | $10.45 |
| March 2015 | $7.37 | $12.22 |
| February 2015 | $7.26 | $12.03 |
| January 2015 | $7.88 | $13.07 |
| December 2014 | $8.14 | $13.50 |
| November 2014 | $7.79 | $12.92 |
| October 2014 | $9.23 | $15.30 |
| September 2014 | $7.52 | $12.47 |
| August 2014 | $8.79 | $14.58 |
| July 2014 | $8.24 | $13.67 |
| June 2014 | $8.67 | $14.37 |
| May 2014 | $9.64 | $15.99 |
| April 2014 | $10.43 | $17.29 |
| March 2014 | $8.99 | $14.91 |
| February 2014 | $7.10 | $11.77 |
| January 2014 | $6.82 | $11.31 |
| December 2013 | $6.79 | $11.25 |
| November 2013 | $6.92 | $11.47 |
| October 2013 | $5.73 | $9.50 |
| September 2013 | $5.59 | $9.27 |
| August 2013 | $5.48 | $9.09 |
| July 2013 | $5.81 | $9.63 |
| June 2013 | $5.68 | $9.41 |
| May 2013 | $5.82 | $9.65 |
| April 2013 | $5.52 | $9.16 |
| March 2013 | $5.97 | $9.90 |
| February 2013 | $6 | $9.95 |
| January 2013 | $5.90 | $9.79 |
| December 2012 | $5.82 | $9.65 |
| November 2012 | $6.06 | $10.30 |
| October 2012 | $6.44 | $10.94 |
| September 2012 | $6.95 | $11.81 |
| August 2012 | $6.85 | $11.65 |
| July 2012 | $7.34 | $12.47 |
| June 2012 | $6.95 | $11.82 |
| May 2012 | $7.15 | $12.16 |
| April 2012 | $10.10 | $17.17 |
| March 2012 | $9.92 | $16.86 |
| February 2012 | $11.35 | $19.30 |
| January 2012 | $10.36 | $17.61 |
| December 2011 | $9.65 | $16.41 |
| November 2011 | $8.65 | $14.70 |
| October 2011 | $8.90 | $15.13 |
| September 2011 | $7.48 | $12.72 |
| August 2011 | $7.94 | $13.50 |
| July 2011 | $9.58 | $16.29 |
| June 2011 | $8.79 | $14.94 |
| May 2011 | $8.48 | $14.42 |
| April 2011 | $7.62 | $12.95 |
| March 2011 | $7.95 | $13.52 |
| February 2011 | $8.04 | $13.66 |
| January 2011 | $8.04 | $13.66 |
| December 2010 | $8.30 | $14.10 |
| November 2010 | $7.64 | $12.98 |
| October 2010 | $7.62 | $12.95 |
| September 2010 | $7.22 | $12.28 |
| August 2010 | $6.92 | $11.77 |
| July 2010 | $9.62 | $16.36 |
| June 2010 | $8.87 | $15.07 |
| May 2010 | $11.35 | $19.29 |
| April 2010 | $13.67 | $23.23 |
| March 2010 | $12.79 | $21.74 |
| February 2010 | $9.59 | $16.30 |
| January 2010 | $10.31 | $17.53 |
| December 2009 | $9.24 | $15.71 |
| November 2009 | $9.06 | $15.40 |
| October 2009 | $7.55 | $13.48 |
| September 2009 | $6.79 | $12.13 |
| August 2009 | $7.45 | $13.30 |
| July 2009 | $7.30 | $13.03 |
| June 2009 | $6.67 | $11.91 |
| May 2009 | $6.87 | $12.27 |
| April 2009 | $9.44 | $16.86 |
| March 2009 | $7.24 | $12.92 |
| February 2009 | $5.20 | $9.28 |
| January 2009 | $5.67 | $10.13 |
| December 2008 | $6.03 | $10.77 |
| November 2008 | $5.48 | $9.78 |
| October 2008 | $7.93 | $14.16 |
| September 2008 | $7.88 | $14.06 |
| August 2008 | $8.64 | $15.42 |
| July 2008 | $9.19 | $16.41 |
| June 2008 | $9.89 | $17.65 |
| May 2008 | $10.86 | $19.38 |
| April 2008 | $8.96 | $16 |
| March 2008 | $6.76 | $12.06 |
| February 2008 | $5.51 | $10.83 |
| January 2008 | $7.04 | $13.85 |
| December 2007 | $10.33 | $20.32 |
| November 2007 | $10.04 | $19.75 |
| October 2007 | $11.90 | $23.40 |
| September 2007 | $10.39 | $20.44 |
| August 2007 | $9.46 | $18.60 |
| July 2007 | $10.60 | $20.85 |
| June 2007 | $10.58 | $20.81 |
| May 2007 | $11.06 | $21.75 |
| April 2007 | $8.66 | $17.03 |
| March 2007 | $9.52 | $18.73 |
| February 2007 | $12.79 | $26.55 |
| January 2007 | $10.51 | $21.82 |
| December 2006 | $8.41 | $17.45 |
| November 2006 | $6.51 | $13.51 |
| October 2006 | $5.24 | $10.87 |
| September 2006 | $7.72 | $16.02 |
| August 2006 | $5.53 | $11.47 |
| July 2006 | $3.87 | $8.03 |
| June 2006 | $3.76 | $7.80 |
| May 2006 | $3.60 | $7.48 |
| April 2006 | $3.53 | $7.32 |
| March 2006 | $3.48 | $7.22 |
| February 2006 | $3.35 | $6.95 |
| January 2006 | $3.49 | $7.24 |
| December 2005 | $3.01 | $6.24 |
| November 2005 | $2.85 | $5.92 |
| October 2005 | $3.45 | $7.15 |
| September 2005 | $3.39 | $7.04 |
| August 2005 | $3.36 | $6.97 |
| July 2005 | $3.35 | $6.96 |
| June 2005 | $3.24 | $6.72 |
| May 2005 | $3.07 | $6.37 |
| April 2005 | $3.50 | $7.26 |
| March 2005 | $2.62 | $5.44 |
| February 2005 | $3.01 | $6.25 |
| January 2005 | $3.27 | $6.79 |
| December 2004 | $3.54 | $7.34 |
| November 2004 | $3.32 | $6.90 |
| October 2004 | $2.98 | $6.19 |
| September 2004 | $2.73 | $5.66 |
| August 2004 | $2.79 | $5.79 |
| July 2004 | $3.02 | $6.26 |
| June 2004 | $3.23 | $6.70 |
| May 2004 | $2.99 | $6.20 |
| April 2004 | $2.41 | $5.01 |
| March 2004 | $2.54 | $5.28 |
| February 2004 | $2.97 | $6.16 |
| January 2004 | $3.51 | $7.29 |
| December 2003 | $3.21 | $6.66 |
| November 2003 | $3.49 | $7.25 |
| October 2003 | $3.23 | $6.70 |
| September 2003 | $3.20 | $6.64 |
| August 2003 | $2.95 | $6.13 |
| July 2003 | $2.84 | $5.90 |
| June 2003 | $1.64 | $3.40 |
| May 2003 | $1.78 | $3.70 |
| April 2003 | $1.10 | $2.28 |
| March 2003 | $0.96 | $1.99 |
| February 2003 | $0.85 | $1.76 |
| January 2003 | $0.70 | $1.45 |
| December 2002 | $0.75 | $1.55 |
| November 2002 | $0.81 | $1.68 |
| October 2002 | $0.76 | $1.57 |
| September 2002 | $0.80 | $1.65 |
| August 2002 | $1 | $2.08 |
| July 2002 | $1.16 | $2.40 |
| June 2002 | $1.16 | $2.40 |
| May 2002 | $1.47 | $3.05 |
| April 2002 | $1.56 | $3.24 |
| March 2002 | $1.20 | $2.50 |
| February 2002 | $1.11 | $2.30 |
| January 2002 | $1.25 | $2.60 |
| December 2001 | $1.16 | $2.40 |
| November 2001 | $1.25 | $2.59 |
| October 2001 | $0.75 | $1.55 |
| September 2001 | $0.80 | $1.65 |
| August 2001 | $1.05 | $2.17 |
| July 2001 | $1.20 | $2.49 |
| June 2001 | $1.17 | $2.43 |
| May 2001 | $1.37 | $2.85 |
| April 2001 | $0.96 | $1.99 |
| March 2001 | $0.80 | $1.65 |
| February 2001 | $1.02 | $2.11 |
| January 2001 | $0.84 | $1.75 |
| December 2000 | $0.60 | $1.25 |
| November 2000 | $0.72 | $1.50 |
| October 2000 | $1.14 | $2.38 |
| September 2000 | $1.33 | $2.75 |
| August 2000 | $2.08 | $4.31 |
| July 2000 | $1.78 | $3.69 |
| June 2000 | $1.87 | $3.88 |
| May 2000 | $3.28 | $6.81 |
| April 2000 | $3.70 | $7.69 |
| March 2000 | $4.40 | $9.12 |
| February 2000 | $4.76 | $9.88 |
| January 2000 | $4.55 | $9.44 |
| December 1999 | $4.10 | $8.50 |
| November 1999 | $4.67 | $9.69 |
| October 1999 | $3.95 | $8.19 |
| September 1999 | $4.04 | $8.38 |
| August 1999 | $4.49 | $9.31 |
| July 1999 | $4.79 | $9.94 |
| June 1999 | $5.96 | $12.38 |
| May 1999 | $6.57 | $13.62 |
| April 1999 | $7.35 | $15.25 |
| March 1999 | $8.07 | $16.75 |
| February 1999 | $7.92 | $16.44 |
| January 1999 | $8.88 | $18.44 |
| December 1998 | $11.26 | $23.38 |
| November 1998 | $9.46 | $19.62 |
| October 1998 | $6.87 | $14.25 |
| September 1998 | $6.05 | $12.56 |
| August 1998 | $6.42 | $13.31 |
| July 1998 | $6.38 | $13.25 |
| June 1998 | $6.08 | $12.62 |
| May 1998 | $9.94 | $20.62 |
| April 1998 | $8.55 | $17.75 |
| March 1998 | $8.91 | $18.50 |
| February 1998 | $10.42 | $21.62 |
| January 1998 | $9.70 | $20.12 |
| December 1997 | $8.34 | $17.31 |
| November 1997 | $8.67 | $18 |
| October 1997 | $8.85 | $18.38 |
| September 1997 | $10.78 | $22.38 |
| August 1997 | $10.60 | $22 |
| July 1997 | $12.59 | $26.12 |
| June 1997 | $12.56 | $26.06 |
| May 1997 | $11.44 | $23.75 |
| April 1997 | $8.49 | $17.62 |
| March 1997 | $8.37 | $17.38 |
| February 1997 | $16.14 | $33.50 |
| January 1997 | $16.68 | $34.62 |
| December 1996 | $21.02 | $43.62 |
| November 1996 | $21.68 | $45 |
| October 1996 | $23.73 | $49.25 |
| September 1996 | $23.01 | $47.75 |
| August 1996 | $21.80 | $45.25 |
| July 1996 | $19.64 | $40.75 |
| June 1996 | $19.03 | $39.50 |
| May 1996 | $21.62 | $44.88 |
| April 1996 | $18.91 | $39.25 |
| March 1996 | $16.81 | $34.88 |
| February 1996 | $13.49 | $28 |
| January 1996 | $13.43 | $27.88 |
| December 1995 | $13.25 | $27.50 |
| November 1995 | $13.43 | $27.88 |
| October 1995 | $13.13 | $27.25 |
| September 1995 | $11.87 | $24.62 |
| August 1995 | $13.25 | $27.50 |
| July 1995 | $12.05 | $25 |
| June 1995 | $9.52 | $19.75 |
SYX
Price: $35.16
52 week price:
Dividend Yield: 1.72%
Forward Dividend Yield: 1.82%
Earnings Per Share: 2.11 USD
P/E Ratio: 20.51
Exchange: NYQ
Sector: Industrials
Industry: Industrial Distribution
Volume: 213269
Ebitda: 42.3 millionMarket Capitalization: 1.3 billion