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 (%)
May 29, 2020
18.88
19.54
18.76
19.46
66,871
+0.33(+1.75%)
May 28, 2020
19.29
19.86
19.12
19.13
103,372
+0.05(+0.24%)
May 27, 2020
18.67
19.13
18.46
19.08
138,808
+0.70(+3.78%)
May 26, 2020
18.32
18.65
18.31
18.39
79,047
+0.42(+2.32%)
May 22, 2020
18.22
18.22
17.89
17.97
58,566
-0.10(-0.56%)
May 21, 2020
18.29
18.56
17.95
18.07
81,223
-0.37(-2.01%)
May 20, 2020
17.95
18.59
17.88
18.44
128,718
+0.85(+4.85%)
May 19, 2020
17.73
18.19
17.55
17.59
145,233
-0.35(-1.96%)
May 18, 2020
17.62
18.25
17.62
17.94
90,105
+1.08(+6.44%)
May 15, 2020
16.48
17.21
16.45
16.86
108,720
+0.35(+2.13%)
May 14, 2020
16.23
16.52
15.72
16.50
66,483
-0.18(-1.06%)
May 13, 2020
17.14
17.25
16.48
16.68
60,356
-0.73(-4.21%)
May 12, 2020
18.18
18.18
17.41
17.41
152,320
-0.73(-4.04%)
May 11, 2020
18.32
18.50
17.78
18.14
66,422
-0.42(-2.25%)
May 08, 2020
18.64
18.77
18.41
18.56
57,703
+0.25(+1.37%)
May 07, 2020
18.60
18.68
18.20
18.31
54,887
+0.00(+0.00%)
May 06, 2020
18.12
18.58
17.72
18.31
63,720
+0.05(+0.25%)
May 05, 2020
18.35
18.73
18.16
18.27
53,069
+0.17(+0.92%)
May 04, 2020
17.73
18.10
17.43
18.10
66,160
-0.08(-0.46%)
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
.