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 (%)
Dec 31, 2015
5.340
5.149
5.149
5.149
46,769
-0.22(-4.02%)
Dec 30, 2015
5.532
5.532
5.328
5.364
12,864
-0.17(-3.03%)
Dec 29, 2015
5.514
5.556
5.508
5.532
21,098
-0.01(-0.22%)
Dec 28, 2015
5.514
5.610
5.514
5.544
18,509
+0.05(+0.87%)
Dec 24, 2015
5.262
5.496
5.496
5.496
9,687
+0.30(+5.76%)
Dec 23, 2015
4.951
5.268
4.879
5.197
44,489
+0.02(+0.46%)
Dec 22, 2015
4.999
5.191
4.801
5.173
19,740
+0.19(+3.72%)
Dec 21, 2015
5.041
5.232
4.924
4.987
23,842
-0.03(-0.60%)
Dec 18, 2015
4.999
5.041
4.915
5.017
100,704
-0.01(-0.24%)
Dec 17, 2015
4.993
5.114
4.993
5.029
52,082
+0.04(+0.84%)
Dec 16, 2015
4.915
5.113
4.915
4.987
53,509
+0.02(+0.36%)
Dec 15, 2015
4.939
5.137
4.906
4.969
22,833
+0.02(+0.36%)
Dec 14, 2015
5.238
5.460
4.909
4.951
30,198
-0.31(-5.81%)
Dec 11, 2015
5.197
5.472
5.197
5.256
49,826
-0.12(-2.23%)
Dec 10, 2015
5.340
5.670
5.244
5.376
37,392
-0.03(-0.55%)
Dec 09, 2015
5.610
5.664
5.334
5.406
33,769
-0.10(-1.74%)
Dec 08, 2015
5.484
5.640
5.421
5.502
17,575
-0.04(-0.65%)
Dec 07, 2015
5.550
5.598
5.466
5.538
30,958
-0.06(-1.07%)
Dec 04, 2015
5.640
5.675
5.586
5.598
26,524
-0.02(-0.32%)
Dec 03, 2015
5.831
5.909
5.514
5.616
48,234
-0.12(-2.09%)
Dec 02, 2015
5.801
5.861
5.681
5.735
23,464
-0.08(-1.44%)
Dec 01, 2015
5.825
5.987
5.789
5.819
41,644
+0.03(+0.52%)
Nov 30, 2015
5.981
5.981
5.759
5.789
39,892
-0.18(-3.01%)
Nov 27, 2015
5.957
5.981
5.951
5.969
3,183
+0.01(+0.20%)
Nov 25, 2015
5.777
5.957
5.957
5.957
25,389
+0.19(+3.32%)
Nov 24, 2015
5.676
5.777
5.676
5.765
31,061
+0.04(+0.63%)
Nov 23, 2015
5.652
5.771
5.412
5.729
32,893
+0.05(+0.95%)
Nov 20, 2015
5.664
5.738
5.592
5.676
27,216
+0.17(+3.16%)
Nov 19, 2015
5.628
5.747
5.490
5.502
16,335
-0.23(-4.07%)
Nov 18, 2015
5.496
5.813
5.496
5.735
55,817
+0.35(+6.56%)
Nov 17, 2015
5.526
5.604
5.310
5.382
31,235
-0.11(-1.96%)
Nov 16, 2015
5.634
5.634
5.334
5.490
34,457
+0.16(+3.03%)
Nov 13, 2015
5.316
5.376
5.273
5.328
31,402
+0.01(+0.23%)
Nov 12, 2015
5.310
5.448
5.283
5.316
25,113
-0.05(-0.89%)
Nov 11, 2015
5.454
5.454
5.316
5.364
13,681
-0.06(-1.10%)
Nov 10, 2015
5.316
5.562
5.316
5.424
25,014
+0.01(+0.11%)
Nov 09, 2015
5.472
5.604
5.292
5.418
29,047
-0.14(-2.48%)
Nov 06, 2015
5.472
5.634
5.466
5.556
29,511
-0.01(-0.22%)
Nov 05, 2015
5.334
5.610
5.334
5.568
46,081
+0.13(+2.42%)
Nov 04, 2015
5.029
5.532
4.807
5.436
54,970
-0.35(-6.10%)
Nov 03, 2015
5.747
5.879
5.711
5.789
31,247
+0.03(+0.52%)
Nov 02, 2015
5.574
5.777
5.544
5.759
29,000
+0.21(+3.78%)
Oct 30, 2015
5.729
5.795
5.541
5.550
13,778
-0.17(-2.93%)
Oct 29, 2015
5.807
5.909
5.699
5.717
12,280
-0.14(-2.45%)
Oct 28, 2015
5.532
5.891
5.448
5.861
29,611
+0.57(+10.87%)
Oct 27, 2015
5.532
5.622
5.262
5.286
41,202
-0.22(-4.02%)
Oct 26, 2015
5.616
5.687
5.466
5.508
17,859
-0.12(-2.13%)
Oct 23, 2015
5.580
5.711
5.442
5.628
37,410
+0.07(+1.29%)
Oct 22, 2015
5.394
5.677
5.394
5.556
24,806
-0.03(-0.54%)
Oct 21, 2015
5.879
5.951
5.544
5.586
25,756
-0.16(-2.81%)
Oct 20, 2015
5.610
5.789
5.472
5.747
37,407
+0.08(+1.37%)
Oct 19, 2015
5.646
5.783
5.568
5.670
50,855
-0.05(-0.94%)
Oct 16, 2015
5.777
5.795
5.520
5.723
29,924
-0.05(-0.93%)
Oct 15, 2015
5.544
5.789
5.448
5.777
20,925
+0.23(+4.10%)
Oct 14, 2015
5.723
5.753
5.478
5.550
20,274
-0.03(-0.54%)
Oct 13, 2015
5.777
5.777
5.484
5.580
41,437
-0.19(-3.22%)
Oct 12, 2015
5.538
5.830
5.508
5.765
49,719
+0.11(+1.90%)
Oct 09, 2015
5.598
5.717
5.478
5.658
25,668
+0.05(+0.85%)
Oct 08, 2015
5.232
5.622
5.023
5.610
41,075
+0.34(+6.48%)
Oct 07, 2015
4.634
5.286
4.634
5.268
41,502
+0.61(+13.11%)
Oct 06, 2015
4.771
4.771
4.550
4.658
38,827
-0.08(-1.64%)
Oct 05, 2015
4.538
4.760
4.532
4.736
59,766
+0.20(+4.35%)
Oct 02, 2015
4.388
4.610
4.388
4.538
50,474
+0.13(+2.99%)
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
.