Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	117.00	117.70	114.00	114.96	114.96	-1.64%	2,206,692
Nov 5, 2026	114.00	119.99	112.00	116.88	116.88	5.34%	2,310,492
Nov 4, 2026	110.00	111.40	109.47	110.96	110.96	1.36%	1,657,590
Nov 3, 2026	109.00	110.79	108.60	109.47	109.47	0.99%	618,540
Nov 2, 2026	109.16	115.00	105.05	108.40	108.40	-0.69%	1,185,727
Oct 30, 2026	108.61	109.91	108.46	109.15	109.15	0.33%	813,919
Oct 29, 2026	109.22	110.45	108.49	108.79	108.79	-0.39%	1,793,880
Oct 28, 2026	110.25	111.30	108.50	109.22	109.22	-0.93%	1,049,922
Oct 27, 2026	110.50	111.50	110.00	110.25	110.25	0.09%	872,829
Oct 26, 2026	110.57	112.00	109.01	110.15	110.15	-0.36%	737,523
Oct 23, 2026	112.93	113.30	109.91	110.55	110.55	-2.11%	845,507
Oct 22, 2026	114.35	114.50	112.45	112.93	112.93	-0.82%	467,836
Oct 21, 2026	115.89	116.45	113.51	113.86	113.86	-0.78%	663,167
Oct 20, 2026	116.50	117.20	114.63	114.75	114.75	-1.75%	422,714
Oct 19, 2026	118.40	118.40	116.40	116.79	116.79	-1.33%	594,666
Oct 16, 2026	114.75	118.74	114.50	118.37	118.37	2.08%	967,037
Oct 15, 2026	114.45	116.63	114.10	115.96	115.96	1.64%	865,204
Oct 14, 2026	113.80	114.71	113.50	114.09	114.09	0.43%	463,361
Oct 13, 2026	114.00	115.00	113.00	113.60	113.60	-0.34%	475,617
Oct 12, 2026	113.90	115.50	113.90	113.99	113.99	-1.73%	1,078,982
Oct 9, 2026	115.90	116.47	115.43	116.00	116.00	-0.31%	962,436
Oct 8, 2026	118.90	118.90	116.00	116.36	116.36	-1.36%	729,051
Oct 7, 2026	116.11	118.98	115.00	117.96	117.96	1.65%	1,644,805
Oct 6, 2026	114.35	116.55	113.00	116.04	116.04	1.46%	1,508,691
Oct 5, 2026	115.84	115.84	112.16	114.37	114.37	-1.27%	1,830,789
Oct 2, 2026	118.34	118.50	114.40	115.84	115.84	-2.11%	2,647,042
Oct 1, 2026	120.00	120.25	118.00	118.34	118.34	-0.69%	758,500
Sep 30, 2026	119.10	124.00	118.31	119.16	119.16	0.73%	1,680,846
Sep 29, 2026	119.20	119.98	117.92	118.30	118.30	-0.72%	762,810
Sep 28, 2026	120.00	120.00	118.89	119.16	119.16	-0.22%	624,988
Sep 25, 2026	119.50	120.60	118.00	119.42	119.42	-0.04%	977,425
Sep 24, 2026	121.69	121.98	119.00	119.47	119.47	-1.82%	1,155,945
Sep 23, 2026	121.20	123.20	121.20	121.69	121.69	0.40%	1,108,050
Sep 22, 2026	121.12	122.11	120.91	121.20	121.20	0.07%	925,774
Sep 21, 2026	121.00	122.51	120.80	121.12	121.12	-0.68%	1,356,448
Sep 18, 2026	122.12	124.00	121.80	121.95	121.95	0.07%	1,074,914
Sep 17, 2026	122.01	123.80	121.60	121.86	121.86	-0.21%	749,800
Sep 16, 2026	123.50	123.99	121.80	122.12	122.12	-0.72%	979,358
Sep 15, 2026	122.11	123.70	122.10	123.01	123.01	1.39%	1,086,942
Sep 14, 2026	123.54	123.95	120.00	121.32	121.32	-1.80%	581,776
Sep 11, 2026	121.99	124.98	118.51	123.54	123.54	0.38%	2,239,595
Sep 10, 2026	124.75	124.80	122.60	123.07	123.07	-1.35%	1,096,514
Sep 9, 2026	125.72	126.50	124.10	124.75	124.75	-0.77%	793,223
Sep 8, 2026	126.00	126.90	124.01	125.72	125.72	-0.73%	860,920
Sep 7, 2026	127.05	127.49	125.50	126.64	126.64	-0.27%	1,026,771
Sep 4, 2026	127.95	128.89	126.51	126.98	126.98	0.02%	1,059,597
Sep 3, 2026	126.45	127.88	126.45	126.96	126.96	0.38%	857,427
Sep 2, 2026	126.80	127.44	125.85	126.48	126.48	-0.97%	1,648,220
Sep 1, 2026	124.89	129.00	124.69	127.72	127.72	2.55%	2,725,974
Aug 31, 2026	131.00	132.40	122.80	124.54	124.54	-4.80%	4,946,062