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 (%)
Aug 31, 2015
5.322
5.538
5.298
5.460
31,836
+0.01(+0.22%)
Aug 28, 2015
5.286
5.478
5.286
5.448
22,878
+0.13(+2.48%)
Aug 27, 2015
5.310
5.340
5.250
5.316
24,081
+0.03(+0.57%)
Aug 26, 2015
5.424
5.424
5.191
5.286
25,853
-0.02(-0.34%)
Aug 25, 2015
5.454
5.454
5.238
5.304
30,782
-0.01(-0.23%)
Aug 24, 2015
5.406
5.508
5.089
5.316
41,930
-0.11(-1.99%)
Aug 21, 2015
4.879
5.532
4.879
5.424
65,468
+0.24(+4.62%)
Aug 20, 2015
4.592
5.316
4.592
5.185
19,140
-0.11(-2.04%)
Aug 19, 2015
5.143
5.382
5.116
5.292
22,833
+0.00(+0.00%)
Aug 18, 2015
5.209
5.394
5.060
5.292
26,932
+0.14(+2.79%)
Aug 17, 2015
5.203
5.274
5.119
5.149
17,406
-0.22(-4.12%)
Aug 14, 2015
5.173
5.406
5.173
5.370
16,897
+0.22(+4.18%)
Aug 13, 2015
5.358
5.358
5.083
5.155
24,305
-0.20(-3.69%)
Aug 12, 2015
5.053
5.370
5.035
5.352
20,561
+0.20(+3.95%)
Aug 11, 2015
5.107
5.197
5.107
5.149
23,180
+0.02(+0.35%)
Aug 10, 2015
5.185
5.209
5.080
5.131
27,520
-0.06(-1.15%)
Aug 07, 2015
5.071
5.244
4.970
5.191
27,864
+0.06(+1.17%)
Aug 06, 2015
5.310
5.337
5.083
5.131
23,251
-0.21(-3.92%)
Aug 05, 2015
4.580
5.388
4.550
5.340
117,012
+1.17(+28.16%)
Aug 04, 2015
4.017
4.209
3.999
4.167
16,359
+0.14(+3.42%)
Aug 03, 2015
4.077
4.077
3.999
4.029
27,455
-0.05(-1.32%)
Jul 31, 2015
4.257
4.322
4.053
4.083
58,087
-0.04(-1.02%)
Jul 30, 2015
4.095
4.167
4.071
4.125
20,974
+0.04(+1.03%)
Jul 29, 2015
4.131
4.167
4.077
4.083
27,587
-0.05(-1.16%)
Jul 28, 2015
4.275
4.275
4.131
4.131
21,959
-0.11(-2.54%)
Jul 27, 2015
4.382
4.382
4.221
4.239
15,559
+0.03(+0.71%)
Jul 24, 2015
4.299
4.334
4.203
4.209
42,565
-0.07(-1.68%)
Jul 23, 2015
4.496
4.524
4.275
4.281
75,455
-0.21(-4.67%)
Jul 22, 2015
4.707
4.707
4.454
4.490
13,670
-0.03(-0.66%)
Jul 21, 2015
4.706
4.706
4.508
4.520
40,315
-0.12(-2.58%)
Jul 20, 2015
4.724
4.766
4.640
4.640
15,211
-0.16(-3.37%)
Jul 17, 2015
4.777
4.837
4.760
4.801
25,484
+0.02(+0.38%)
Jul 16, 2015
4.999
4.999
4.760
4.783
28,115
-0.17(-3.39%)
Jul 15, 2015
4.939
5.101
4.867
4.951
32,145
-0.14(-2.71%)
Jul 14, 2015
5.047
5.209
5.023
5.089
24,234
+0.01(+0.12%)
Jul 13, 2015
4.921
5.131
4.915
5.083
11,430
+0.09(+1.80%)
Jul 10, 2015
4.867
5.005
4.813
4.993
13,603
+0.17(+3.60%)
Jul 09, 2015
4.975
4.975
4.789
4.819
34,183
-0.08(-1.71%)
Jul 08, 2015
4.885
4.939
4.837
4.903
24,032
-0.03(-0.61%)
Jul 07, 2015
4.969
4.969
4.801
4.933
14,324
+0.01(+0.12%)
Jul 06, 2015
5.023
5.047
4.843
4.927
22,559
-0.11(-2.14%)
Jul 02, 2015
5.125
5.035
5.035
5.035
46,435
-0.07(-1.29%)
Jul 01, 2015
5.197
5.226
4.975
5.101
30,959
-0.07(-1.39%)
Jun 30, 2015
5.119
5.250
5.119
5.173
23,341
-0.08(-1.48%)
Jun 29, 2015
5.364
5.442
5.185
5.250
53,905
-0.13(-2.45%)
Jun 26, 2015
5.346
5.424
5.250
5.382
107,900
+0.07(+1.24%)
Jun 25, 2015
5.167
5.496
5.149
5.316
157,588
+0.17(+3.26%)
Jun 24, 2015
4.909
5.167
4.849
5.149
247,478
+0.25(+5.13%)
Jun 23, 2015
4.909
4.909
4.771
4.897
28,288
+0.00(+0.00%)
Jun 22, 2015
4.945
4.951
4.861
4.897
23,601
-0.01(-0.12%)
Jun 19, 2015
4.915
5.023
4.840
4.903
50,317
-0.02(-0.49%)
Jun 18, 2015
4.825
4.927
4.825
4.927
56,419
+0.14(+2.88%)
Jun 17, 2015
4.819
5.089
4.783
4.789
45,436
-0.11(-2.32%)
Jun 16, 2015
4.939
4.963
4.877
4.903
20,459
-0.07(-1.44%)
Jun 15, 2015
5.065
5.131
4.927
4.975
59,253
-0.16(-3.03%)
Jun 12, 2015
5.107
5.173
5.059
5.131
13,559
+0.03(+0.59%)
Jun 11, 2015
4.969
5.179
4.969
5.101
22,290
+0.04(+0.71%)
Jun 10, 2015
4.981
5.143
4.879
5.065
70,945
+0.09(+1.81%)
Jun 09, 2015
5.089
5.149
4.957
4.975
19,063
-0.18(-3.48%)
Jun 08, 2015
5.059
5.191
4.939
5.155
63,935
+0.07(+1.29%)
Jun 05, 2015
5.035
5.125
4.879
5.089
24,164
+0.07(+1.31%)
Jun 04, 2015
4.963
5.029
4.957
5.023
35,797
+0.03(+0.60%)
Jun 03, 2015
4.783
5.107
4.783
4.993
35,633
+0.21(+4.38%)
Jun 02, 2015
4.873
4.873
4.777
4.783
64,182
+0.00(+0.00%)
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
.