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 (%)
Jan 30, 2015
8.196
8.196
7.795
7.825
38,439
-0.47(-5.63%)
Jan 29, 2015
8.483
8.483
8.208
8.292
29,255
-0.09(-1.07%)
Jan 28, 2015
8.519
8.591
8.328
8.382
34,205
-0.13(-1.48%)
Jan 27, 2015
8.621
8.621
8.495
8.507
24,660
-0.14(-1.59%)
Jan 26, 2015
8.573
8.705
8.573
8.645
29,307
+0.01(+0.07%)
Jan 23, 2015
8.854
8.854
8.615
8.639
36,956
-0.19(-2.10%)
Jan 22, 2015
8.292
8.866
8.292
8.825
53,744
+0.50(+6.04%)
Jan 21, 2015
8.286
8.352
8.286
8.322
18,939
+0.03(+0.36%)
Jan 20, 2015
8.352
8.352
8.277
8.292
36,825
-0.01(-0.07%)
Jan 16, 2015
8.232
8.370
8.232
8.298
16,838
+0.07(+0.80%)
Jan 15, 2015
8.208
8.238
8.094
8.232
52,271
+0.01(+0.07%)
Jan 14, 2015
8.232
8.310
8.178
8.226
15,106
-0.10(-1.15%)
Jan 13, 2015
8.286
8.376
8.214
8.322
12,996
+0.07(+0.80%)
Jan 12, 2015
8.310
8.310
8.142
8.256
16,975
-0.03(-0.36%)
Jan 09, 2015
8.322
8.358
8.262
8.286
6,926
-0.08(-0.93%)
Jan 08, 2015
8.226
8.376
8.196
8.364
19,319
+0.26(+3.18%)
Jan 07, 2015
8.034
8.136
8.004
8.106
57,860
+0.11(+1.42%)
Jan 06, 2015
8.040
8.154
7.974
7.992
30,214
-0.10(-1.26%)
Jan 05, 2015
8.046
8.169
7.974
8.094
71,944
-0.11(-1.31%)
Jan 02, 2015
8.148
8.226
8.112
8.202
32,282
+0.12(+1.48%)
Dec 31, 2014
7.974
8.082
8.082
8.082
14,866
-0.04(-0.52%)
Dec 30, 2014
8.124
8.196
7.986
8.124
12,634
-0.06(-0.73%)
Dec 29, 2014
8.130
8.214
7.986
8.184
10,491
+0.05(+0.66%)
Dec 26, 2014
8.094
8.163
8.046
8.130
7,860
+0.08(+0.97%)
Dec 24, 2014
7.968
8.052
8.052
8.052
5,178
+0.09(+1.13%)
Dec 23, 2014
7.681
7.980
7.670
7.962
17,705
+0.29(+3.83%)
Dec 22, 2014
7.645
7.711
7.582
7.669
13,329
+0.03(+0.39%)
Dec 19, 2014
7.759
7.783
7.597
7.639
68,660
-0.17(-2.15%)
Dec 18, 2014
7.915
7.915
7.466
7.807
47,307
-0.02(-0.23%)
Dec 17, 2014
7.418
7.849
7.334
7.825
28,918
+0.40(+5.40%)
Dec 16, 2014
7.298
7.591
6.783
7.424
26,396
+0.07(+0.98%)
Dec 15, 2014
7.489
7.519
7.340
7.352
25,768
-0.13(-1.68%)
Dec 12, 2014
7.531
7.657
7.430
7.478
18,106
-0.19(-2.42%)
Dec 11, 2014
7.795
7.849
7.579
7.663
25,835
-0.13(-1.69%)
Dec 10, 2014
8.018
8.082
7.774
7.795
31,093
-0.26(-3.27%)
Dec 09, 2014
7.723
8.064
7.388
8.058
28,115
+0.26(+3.38%)
Dec 08, 2014
7.813
7.885
7.759
7.795
19,882
-0.02(-0.23%)
Dec 05, 2014
7.585
7.849
7.585
7.813
16,564
+0.19(+2.51%)
Dec 04, 2014
7.591
7.705
7.519
7.621
20,120
-0.02(-0.24%)
Dec 03, 2014
7.603
7.795
7.573
7.639
21,565
+0.06(+0.79%)
Dec 02, 2014
7.543
7.753
7.454
7.579
40,963
+0.13(+1.69%)
Dec 01, 2014
7.687
7.687
7.418
7.454
38,888
-0.28(-3.64%)
Nov 28, 2014
7.879
7.962
7.717
7.735
16,994
-0.19(-2.42%)
Nov 26, 2014
7.855
7.927
7.927
7.927
13,362
-0.05(-0.60%)
Nov 25, 2014
8.292
8.310
7.956
7.974
25,531
-0.31(-3.76%)
Nov 24, 2014
8.364
8.382
8.238
8.286
23,735
-0.02(-0.29%)
Nov 21, 2014
8.597
8.621
8.256
8.310
46,082
-0.12(-1.42%)
Nov 20, 2014
8.423
8.573
8.388
8.429
31,417
-0.01(-0.07%)
Nov 19, 2014
8.639
8.639
8.388
8.435
20,628
-0.29(-3.29%)
Nov 18, 2014
8.908
8.908
8.699
8.723
26,443
-0.20(-2.21%)
Nov 17, 2014
9.178
9.399
8.902
8.920
38,853
-0.23(-2.55%)
Nov 14, 2014
9.190
9.280
9.058
9.154
36,341
-0.01(-0.07%)
Nov 13, 2014
9.076
9.208
8.893
9.160
28,303
+0.04(+0.46%)
Nov 12, 2014
9.010
9.136
8.860
9.118
30,829
+0.08(+0.93%)
Nov 11, 2014
8.902
9.046
8.837
9.034
40,111
+0.10(+1.07%)
Nov 10, 2014
8.604
8.980
8.604
8.938
32,569
+0.11(+1.22%)
Nov 07, 2014
9.663
9.663
8.760
8.831
105,727
-0.87(-9.01%)
Nov 06, 2014
9.304
9.711
9.226
9.705
39,541
+0.35(+3.71%)
Nov 05, 2014
9.178
9.390
8.753
9.357
57,209
+0.23(+2.56%)
Nov 04, 2014
9.333
9.345
9.058
9.124
41,252
-0.22(-2.31%)
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
.