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 (%)
Sep 30, 2016
7.790
7.990
7.720
7.920
29,179
+0.03(+0.38%)
Sep 29, 2016
7.820
8.060
7.820
7.890
25,183
-0.10(-1.25%)
Sep 28, 2016
8.000
8.050
7.820
7.990
19,072
+0.02(+0.25%)
Sep 27, 2016
7.970
8.100
7.880
7.970
11,788
+0.00(+0.00%)
Sep 26, 2016
7.870
8.220
7.870
7.970
31,682
+0.08(+1.01%)
Sep 23, 2016
8.040
8.170
7.880
7.890
12,290
-0.22(-2.71%)
Sep 22, 2016
8.070
8.250
8.070
8.110
12,824
+0.05(+0.62%)
Sep 21, 2016
7.680
8.060
7.680
8.060
24,022
+0.37(+4.81%)
Sep 20, 2016
7.740
7.790
7.490
7.690
35,676
+0.04(+0.52%)
Sep 19, 2016
7.870
7.920
7.610
7.650
16,860
-0.11(-1.42%)
Sep 16, 2016
7.900
8.220
7.740
7.760
76,970
-0.20(-2.51%)
Sep 15, 2016
8.150
8.320
7.880
7.960
13,177
-0.15(-1.85%)
Sep 14, 2016
8.090
8.290
8.090
8.110
11,071
-0.02(-0.25%)
Sep 13, 2016
8.430
8.430
8.040
8.130
21,479
-0.40(-4.69%)
Sep 12, 2016
8.400
8.580
8.360
8.530
16,007
+0.09(+1.07%)
Sep 09, 2016
8.410
8.590
8.410
8.440
16,082
-0.11(-1.29%)
Sep 08, 2016
8.410
8.640
8.410
8.550
17,459
+0.08(+0.94%)
Sep 07, 2016
8.490
8.660
8.436
8.470
33,843
+0.04(+0.47%)
Sep 06, 2016
8.110
8.510
8.110
8.430
36,960
+0.36(+4.46%)
Sep 02, 2016
8.110
8.070
8.070
8.070
4,200
+0.07(+0.88%)
Sep 01, 2016
8.130
8.130
7.940
8.000
7,540
-0.10(-1.23%)
Aug 31, 2016
8.020
8.190
7.900
8.100
14,564
-0.02(-0.25%)
Aug 30, 2016
8.440
8.440
8.070
8.120
8,416
+0.02(+0.25%)
Aug 29, 2016
8.240
8.240
8.070
8.100
13,963
-0.06(-0.74%)
Aug 26, 2016
8.170
8.210
8.020
8.160
12,883
-0.05(-0.61%)
Aug 25, 2016
7.980
8.270
7.980
8.210
5,582
+0.10(+1.23%)
Aug 24, 2016
7.940
8.180
7.900
8.110
20,580
+0.19(+2.40%)
Aug 23, 2016
7.860
8.000
7.860
7.920
12,956
+0.00(+0.00%)
Aug 22, 2016
7.900
7.980
7.730
7.920
14,877
+0.04(+0.51%)
Aug 19, 2016
8.010
8.010
7.805
7.880
14,824
-0.13(-1.62%)
Aug 18, 2016
8.060
8.060
7.980
8.010
17,879
-0.04(-0.50%)
Aug 17, 2016
8.120
8.230
8.010
8.050
16,946
-0.08(-0.98%)
Aug 16, 2016
8.490
8.490
8.070
8.130
13,438
-0.24(-2.87%)
Aug 15, 2016
8.360
8.580
8.250
8.370
4,571
-0.11(-1.30%)
Aug 12, 2016
8.580
8.590
8.410
8.480
15,690
-0.22(-2.53%)
Aug 11, 2016
8.609
8.750
8.609
8.700
7,213
+0.00(+0.00%)
Aug 10, 2016
8.680
8.700
8.540
8.700
10,348
+0.04(+0.46%)
Aug 09, 2016
8.700
8.700
8.620
8.660
3,561
+0.05(+0.58%)
Aug 08, 2016
8.620
8.760
8.580
8.610
12,016
-0.05(-0.58%)
Aug 05, 2016
8.720
8.750
8.600
8.660
30,814
+0.00(+0.00%)
Aug 04, 2016
8.860
8.910
8.640
8.660
4,540
-0.14(-1.59%)
Aug 03, 2016
9.240
9.240
8.780
8.800
23,898
-0.15(-1.68%)
Aug 02, 2016
8.710
9.110
8.610
8.950
11,335
+0.34(+3.95%)
Aug 01, 2016
9.010
9.120
8.600
8.610
24,918
-0.34(-3.80%)
Jul 29, 2016
8.820
9.070
8.820
8.950
12,766
-0.05(-0.56%)
Jul 28, 2016
9.250
9.280
8.950
9.000
17,664
-0.05(-0.55%)
Jul 27, 2016
9.090
9.165
8.910
9.050
14,069
-0.01(-0.11%)
Jul 26, 2016
8.960
9.140
8.840
9.060
7,185
+0.05(+0.55%)
Jul 25, 2016
9.010
9.030
8.880
9.010
7,342
-0.02(-0.22%)
Jul 22, 2016
9.060
9.280
8.910
9.030
9,651
+0.15(+1.69%)
Jul 21, 2016
8.850
8.920
8.850
8.880
8,357
-0.13(-1.44%)
Jul 20, 2016
9.020
9.130
8.990
9.010
10,063
+0.08(+0.90%)
Jul 19, 2016
8.990
9.040
8.765
8.930
11,655
-0.10(-1.11%)
Jul 18, 2016
9.180
9.190
8.900
9.030
18,305
-0.01(-0.11%)
Jul 15, 2016
9.000
9.285
8.890
9.040
15,757
+0.11(+1.23%)
Jul 14, 2016
8.810
9.055
8.790
8.930
26,202
-0.01(-0.11%)
Jul 13, 2016
8.990
9.260
8.850
8.940
16,976
-0.04(-0.45%)
Jul 12, 2016
8.740
9.050
8.740
8.980
21,883
+0.10(+1.13%)
Jul 11, 2016
8.950
8.965
8.800
8.880
11,105
+0.18(+2.07%)
Jul 08, 2016
8.760
8.470
8.600
8.700
9,792
+0.23(+2.72%)
Jul 07, 2016
8.460
8.610
8.360
8.470
24,056
+0.01(+0.12%)
Jul 06, 2016
8.340
8.500
8.340
8.460
8,016
+0.00(+0.00%)
Jul 05, 2016
8.430
8.490
8.400
8.460
20,778
-0.11(-1.28%)
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
.