Systex Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	33.05	33.05	32.95	32.95	32.95	-0.30%	29,051
Oct 7, 2026	33.10	33.10	33.05	33.05	33.05	-0.15%	7,050
Oct 6, 2026	33.25	33.25	33.10	33.10	33.10	-0.45%	34,966
Oct 5, 2026	33.15	33.50	33.15	33.25	33.25	-1.34%	30,419
Oct 2, 2026	33.65	33.70	33.60	33.70	33.70	-	9,059
Oct 1, 2026	33.80	33.80	33.70	33.70	33.70	-	13,092
Sep 30, 2026	34.25	34.30	33.50	33.70	33.70	-1.75%	50,136
Sep 29, 2026	34.35	34.35	34.30	34.30	34.30	-0.15%	8,443
Sep 24, 2026	34.35	34.35	34.35	34.35	34.35	-0.15%	2,003
Sep 23, 2026	34.40	34.50	34.35	34.40	34.40	0.15%	5,032
Sep 22, 2026	34.60	34.60	34.35	34.35	34.35	-	32,672
Sep 21, 2026	35.00	35.00	34.35	34.35	34.35	-	9,341
Sep 18, 2026	34.30	34.95	34.30	34.35	34.35	-0.58%	34,050
Sep 17, 2026	34.80	34.80	34.30	34.55	34.55	0.58%	8,906
Sep 16, 2026	34.80	34.80	34.30	34.35	34.35	0.59%	12,398
Sep 15, 2026	34.90	35.00	34.10	34.15	34.15	0.15%	30,426
Sep 14, 2026	34.40	34.40	34.10	34.10	34.10	-1.02%	24,442
Sep 11, 2026	34.05	34.45	34.05	34.45	34.45	0.88%	12,140
Sep 10, 2026	34.10	34.35	34.10	34.15	34.15	-0.29%	9,068
Sep 9, 2026	34.50	34.60	34.20	34.25	34.25	-0.72%	37,394
Sep 8, 2026	34.60	34.60	34.50	34.50	34.50	-0.72%	20,428
Sep 7, 2026	35.20	35.20	34.65	34.75	34.75	-1.28%	19,707
Sep 4, 2026	36.80	36.95	35.05	35.20	35.20	-3.03%	32,521
Sep 3, 2026	37.00	37.05	36.30	36.30	36.30	-0.27%	50,718
Sep 2, 2026	34.80	36.80	34.80	36.40	36.40	4.90%	118,741
Sep 1, 2026	34.65	34.85	34.60	34.70	34.70	0.29%	69,191
Aug 31, 2026	34.50	34.90	34.50	34.60	34.60	0.29%	61,222
Aug 28, 2026	34.90	34.90	34.35	34.50	34.50	-0.86%	113,003
Aug 27, 2026	34.40	35.00	34.40	34.80	34.80	1.31%	27,103
Aug 26, 2026	34.50	34.80	34.00	34.35	34.35	-0.72%	35,379
Aug 25, 2026	34.90	34.90	34.50	34.60	34.60	-0.86%	20,113
Aug 24, 2026	35.50	35.50	34.90	34.90	34.90	-1.13%	19,417
Aug 21, 2026	35.75	35.75	35.30	35.30	35.30	-0.42%	13,209
Aug 20, 2026	35.80	35.85	35.20	35.45	35.45	-0.98%	31,679
Aug 19, 2026	35.90	36.75	35.80	35.80	35.80	-0.83%	39,300
Aug 18, 2026	35.85	36.10	35.85	36.10	36.10	0.70%	10,793
Aug 17, 2026	38.80	38.80	35.55	35.85	35.85	-7.84%	91,452
Aug 14, 2026	41.70	41.70	38.50	38.90	38.90	2.50%	303,725
Aug 13, 2026	37.95	37.95	37.95	37.95	37.95	10.00%	71,562
Aug 12, 2026	34.20	34.50	34.10	34.50	34.50	1.17%	8,379
Aug 11, 2026	34.30	34.30	33.95	34.10	34.10	-1.45%	23,163
Aug 10, 2026	34.50	34.60	34.50	34.60	34.60	-0.57%	15,408
Aug 7, 2026	34.65	34.80	34.35	34.80	34.80	1.02%	15,109
Aug 6, 2026	34.90	34.90	34.40	34.45	34.45	0.15%	21,096
Aug 5, 2026	35.30	35.60	34.30	34.40	34.40	-1.01%	35,644
Aug 4, 2026	34.20	34.75	33.90	34.75	34.75	1.61%	12,435
Aug 3, 2026	34.25	34.30	33.90	34.20	34.20	1.63%	56,957
Jul 31, 2026	34.30	34.95	33.60	33.65	33.65	-1.90%	139,733
Jul 30, 2026	35.05	35.70	34.30	34.30	34.30	-2.28%	104,052
Jul 29, 2026	35.30	35.70	35.10	35.10	35.10	-0.14%	56,080