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 (%)
Jun 30, 2017
11.53
11.70
11.35
11.53
182,893
+0.07(+0.64%)
Jun 29, 2017
11.90
11.90
11.11
11.46
131,423
-0.40(-3.41%)
Jun 28, 2017
11.19
11.95
11.04
11.86
242,949
+0.76(+6.85%)
Jun 27, 2017
11.92
11.92
10.82
11.10
341,038
-1.30(-10.48%)
Jun 26, 2017
12.63
12.68
12.33
12.40
185,178
-0.13(-1.08%)
Jun 23, 2017
11.58
12.55
11.38
12.54
574,331
+0.99(+8.55%)
Jun 22, 2017
11.84
11.84
11.32
11.55
96,675
-0.34(-2.89%)
Jun 21, 2017
11.67
12.13
11.51
11.89
90,575
+0.23(+2.00%)
Jun 20, 2017
11.93
11.94
11.54
11.66
93,584
-0.28(-2.36%)
Jun 19, 2017
11.41
12.22
11.16
11.94
215,074
+0.56(+4.96%)
Jun 16, 2017
11.17
11.41
11.04
11.38
374,011
+0.09(+0.76%)
Jun 15, 2017
11.06
11.36
11.05
11.29
114,284
+0.06(+0.55%)
Jun 14, 2017
11.47
11.47
10.81
11.23
114,705
-0.02(-0.22%)
Jun 13, 2017
10.90
11.30
10.58
11.25
101,540
+0.51(+4.74%)
Jun 12, 2017
10.97
10.97
10.43
10.75
120,061
-0.14(-1.30%)
Jun 09, 2017
11.27
11.38
10.68
10.89
150,358
-0.34(-3.01%)
Jun 08, 2017
10.58
11.24
10.58
11.22
173,175
+0.68(+6.46%)
Jun 07, 2017
10.43
10.64
10.43
10.54
154,548
+0.11(+1.06%)
Jun 06, 2017
10.09
10.48
10.09
10.43
78,793
+0.25(+2.47%)
Jun 05, 2017
10.53
10.53
10.03
10.18
137,245
-0.19(-1.83%)
Jun 02, 2017
10.30
10.74
10.22
10.37
164,840
+0.06(+0.60%)
Jun 01, 2017
9.776
10.46
9.696
10.31
99,687
+0.54(+5.52%)
May 31, 2017
9.807
9.850
9.445
9.770
137,633
-0.04(-0.38%)
May 30, 2017
9.899
9.972
9.598
9.807
90,481
-0.07(-0.74%)
May 26, 2017
9.868
10.03
9.607
9.880
37,511
+0.02(+0.19%)
May 25, 2017
9.776
9.929
9.615
9.862
58,587
+0.11(+1.13%)
May 24, 2017
9.929
9.929
9.650
9.752
66,496
-0.12(-1.18%)
May 23, 2017
9.911
10.13
9.611
9.868
55,821
-0.02(-0.19%)
May 22, 2017
9.629
9.917
9.629
9.887
103,075
+0.10(+1.00%)
May 19, 2017
9.525
9.813
9.525
9.788
66,959
+0.26(+2.77%)
May 18, 2017
9.647
9.767
9.368
9.525
78,319
+0.02(+0.26%)
May 17, 2017
10.12
10.37
9.476
9.500
94,831
-0.78(-7.58%)
May 16, 2017
10.50
10.74
10.12
10.28
111,813
-0.07(-0.71%)
May 15, 2017
9.745
10.59
9.739
10.35
199,936
+0.88(+9.33%)
May 12, 2017
9.384
9.641
9.217
9.470
55,746
+0.02(+0.26%)
May 11, 2017
9.911
9.911
9.304
9.445
141,776
-0.56(-5.58%)
May 10, 2017
10.21
10.38
9.962
10.00
54,329
-0.21(-2.03%)
May 09, 2017
10.21
10.34
10.12
10.21
117,429
+0.00(+0.00%)
May 08, 2017
10.47
10.51
9.930
10.21
266,145
+0.04(+0.36%)
May 05, 2017
8.601
10.47
8.601
10.17
378,797
+2.29(+28.98%)
May 04, 2017
7.888
7.949
7.803
7.888
73,855
+0.02(+0.23%)
May 03, 2017
8.388
8.461
7.803
7.870
146,739
-0.58(-6.85%)
May 02, 2017
8.504
9.079
8.333
8.449
131,324
-0.05(-0.57%)
May 01, 2017
8.095
8.644
8.023
8.497
86,956
+0.43(+5.29%)
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%)
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
.