Systex Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	35.80	35.80	35.10	35.15	35.15	-1.26%	17,976
Jul 27, 2026	35.50	36.70	35.50	35.60	35.60	0.28%	21,421
Jul 24, 2026	35.60	35.70	35.15	35.50	35.50	-1.11%	51,322
Jul 23, 2026	36.20	36.20	35.70	35.90	35.90	-2.45%	38,911
Jul 22, 2026	37.20	37.55	36.60	36.80	36.80	-2.13%	46,705
Jul 21, 2026	36.20	37.60	36.20	37.60	37.60	4.44%	32,480
Jul 20, 2026	36.40	36.40	36.00	36.00	36.00	-0.83%	14,462
Jul 17, 2026	37.60	37.60	36.30	36.30	36.30	-3.59%	64,174
Jul 16, 2026	37.50	38.25	37.35	37.65	37.65	-	39,719
Jul 15, 2026	37.65	37.65	37.20	37.65	37.65	-	25,429
Jul 14, 2026	37.60	38.60	36.60	37.65	37.65	0.13%	102,736
Jul 13, 2026	41.45	41.45	37.35	37.60	37.60	-9.29%	222,484
Jul 9, 2026	38.50	42.35	38.50	41.45	41.45	7.66%	309,985
Jul 8, 2026	37.25	39.00	37.25	38.50	38.50	3.36%	80,811
Jul 7, 2026	38.05	38.40	37.20	37.25	37.25	-2.36%	88,816
Jul 6, 2026	39.00	39.15	38.00	38.15	38.15	-2.18%	155,991
Jul 3, 2026	39.10	39.40	38.70	39.00	39.00	-0.51%	54,101
Jul 2, 2026	39.10	39.75	39.10	39.20	39.20	-1.38%	81,526
Jul 1, 2026	39.95	40.35	39.70	39.75	39.75	-	35,323
Jun 30, 2026	39.65	40.00	39.55	39.75	39.75	0.63%	41,051
Jun 29, 2026	39.40	39.95	39.40	39.50	39.50	0.13%	33,354
Jun 26, 2026	40.80	40.90	39.35	39.45	39.45	-4.01%	157,462
Jun 25, 2026	41.60	41.60	41.10	41.10	41.10	-1.08%	32,447
Jun 24, 2026	41.05	42.40	41.05	41.55	41.55	0.36%	72,505
Jun 23, 2026	41.85	41.85	41.40	41.40	41.40	-1.66%	68,577
Jun 22, 2026	43.35	43.35	42.00	42.10	42.10	-2.43%	139,665
Jun 18, 2026	43.00	43.45	42.75	43.15	43.15	-0.70%	75,530
Jun 17, 2026	45.40	45.65	45.05	45.20	43.46	-0.44%	113,891
Jun 16, 2026	46.40	46.40	45.25	45.40	43.65	-0.33%	38,315
Jun 15, 2026	46.00	46.05	45.50	45.55	43.79	-0.87%	140,641
Jun 12, 2026	46.25	46.40	45.80	45.95	44.18	-0.11%	94,206
Jun 11, 2026	47.70	47.70	45.80	46.00	44.22	-2.13%	84,346
Jun 10, 2026	47.90	48.20	47.00	47.00	45.19	-2.49%	76,369
Jun 9, 2026	49.15	49.15	48.15	48.20	46.34	0.10%	56,915
Jun 8, 2026	46.55	48.50	46.50	48.15	46.29	-1.93%	78,694