Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
8.418
8.418
7.973
8.071
85,387
-0.45(-5.29%)
Apr 27, 2017
8.607
8.741
8.406
8.522
68,457
-0.07(-0.78%)
Apr 26, 2017
8.278
8.778
8.150
8.589
66,479
+0.30(+3.60%)
Apr 25, 2017
8.302
8.473
8.235
8.290
98,247
-0.02(-0.29%)
Apr 24, 2017
8.010
8.638
7.931
8.315
143,638
+0.44(+5.65%)
Apr 21, 2017
7.723
7.955
7.723
7.870
52,572
+0.14(+1.81%)
Apr 20, 2017
7.577
7.876
7.571
7.729
49,908
+0.16(+2.09%)
Apr 19, 2017
7.461
7.632
7.418
7.571
40,999
+0.15(+2.05%)
Apr 18, 2017
7.803
7.944
7.199
7.418
95,944
-0.50(-6.31%)
Apr 17, 2017
7.132
8.205
7.128
7.918
137,540
+0.80(+11.22%)
Apr 13, 2017
7.309
7.394
7.108
7.120
76,529
-0.24(-3.23%)
Apr 12, 2017
7.400
7.486
7.242
7.358
50,338
-0.09(-1.23%)
Apr 11, 2017
7.431
7.620
7.388
7.449
86,805
-0.01(-0.16%)
Apr 10, 2017
7.492
7.553
7.315
7.461
67,471
+0.09(+1.24%)
Apr 07, 2017
7.309
7.668
7.264
7.370
135,680
+0.07(+0.92%)
Apr 06, 2017
7.114
7.437
7.114
7.303
87,085
+0.13(+1.87%)
Apr 05, 2017
7.272
7.770
7.138
7.169
136,284
+0.06(+0.86%)
Apr 04, 2017
7.181
7.589
7.059
7.108
140,882
-0.09(-1.27%)
Apr 03, 2017
6.906
7.272
6.778
7.199
152,359
+0.44(+6.49%)
Mar 31, 2017
6.687
6.833
6.653
6.760
63,037
+0.08(+1.19%)
Mar 30, 2017
6.900
6.949
6.644
6.681
105,142
-0.24(-3.44%)
Mar 29, 2017
6.218
6.949
6.151
6.919
141,694
+0.67(+10.73%)
Mar 28, 2017
5.882
6.309
5.803
6.248
175,070
+0.24(+4.06%)
Mar 27, 2017
4.572
6.035
4.572
6.004
508,678
+1.62(+36.81%)
Mar 24, 2017
4.529
4.608
4.297
4.389
87,400
-0.10(-2.17%)
Mar 23, 2017
4.444
4.523
4.444
4.486
33,452
+0.04(+0.82%)
Mar 22, 2017
4.675
4.675
4.425
4.450
45,563
-0.20(-4.33%)
Mar 21, 2017
4.785
4.822
4.645
4.651
46,613
-0.06(-1.29%)
Mar 20, 2017
4.895
4.907
4.663
4.712
40,320
-0.18(-3.74%)
Mar 17, 2017
5.114
5.114
4.858
4.895
408,886
-0.22(-4.29%)
Mar 16, 2017
4.919
5.194
4.877
5.114
118,212
+0.20(+4.09%)
Mar 15, 2017
4.797
5.053
4.785
4.913
49,666
+0.16(+3.33%)
Mar 14, 2017
4.877
4.877
4.724
4.755
44,828
-0.06(-1.27%)
Mar 13, 2017
4.944
4.959
4.755
4.816
54,969
-0.06(-1.25%)
Mar 10, 2017
5.200
5.200
4.852
4.877
50,501
-0.23(-4.53%)
Mar 09, 2017
5.218
5.224
5.072
5.108
25,890
-0.04(-0.71%)
Mar 08, 2017
5.084
5.224
4.992
5.145
32,490
+0.16(+3.30%)
Mar 07, 2017
5.289
5.289
4.938
4.980
61,201
-0.22(-4.20%)
Mar 06, 2017
5.489
5.489
5.180
5.198
44,102
-0.25(-4.56%)
Mar 03, 2017
5.414
5.483
5.386
5.447
16,644
-0.01(-0.11%)
Mar 02, 2017
5.532
5.804
5.398
5.453
53,076
+0.05(+0.90%)
Mar 01, 2017
4.901
5.471
4.901
5.404
19,813
+0.62(+12.91%)
Feb 28, 2017
4.786
4.817
4.683
4.786
25,981
+0.00(+0.00%)
Feb 27, 2017
4.954
4.954
4.759
4.786
19,436
-0.03(-0.63%)
Feb 24, 2017
4.865
4.901
4.774
4.817
16,077
-0.06(-1.24%)
Feb 23, 2017
4.847
4.913
4.774
4.877
11,557
-0.01(-0.12%)
Feb 22, 2017
4.901
5.004
4.859
4.883
5,605
-0.04(-0.74%)
Feb 21, 2017
4.889
4.950
4.847
4.920
12,877
+0.08(+1.63%)
Feb 17, 2017
4.841
4.841
4.841
0
-0.05(-0.99%)
Feb 16, 2017
4.950
4.950
4.738
4.889
12,705
-0.05(-1.10%)
Feb 15, 2017
4.847
4.974
4.820
4.944
8,642
+0.07(+1.49%)
Feb 14, 2017
4.829
4.883
4.738
4.871
23,393
+0.01(+0.25%)
Feb 13, 2017
4.944
4.992
4.768
4.859
16,553
-0.07(-1.35%)
Feb 10, 2017
4.804
4.926
4.804
4.926
9,584
+0.19(+4.10%)
Feb 09, 2017
4.696
4.829
4.695
4.732
19,733
+0.01(+0.13%)
Feb 08, 2017
4.859
4.895
4.714
4.726
11,920
-0.18(-3.58%)
Feb 07, 2017
4.884
4.980
4.877
4.901
12,418
-0.03(-0.61%)
Feb 06, 2017
4.932
4.974
4.859
4.932
9,979
-0.04(-0.73%)
Feb 03, 2017
5.053
5.113
4.956
4.968
10,317
-0.10(-1.91%)
Feb 02, 2017
5.083
5.174
5.053
5.065
9,312
-0.07(-1.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.