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 (%)
Mar 31, 2015
7.364
7.579
7.196
7.316
52,727
-0.04(-0.49%)
Mar 30, 2015
7.130
7.442
7.052
7.352
32,274
+0.29(+4.07%)
Mar 27, 2015
7.166
7.334
6.999
7.064
32,319
-0.07(-1.01%)
Mar 26, 2015
7.358
7.370
7.011
7.136
55,697
-0.28(-3.79%)
Mar 25, 2015
8.010
8.058
7.376
7.418
34,789
-0.47(-5.99%)
Mar 24, 2015
7.885
7.953
7.819
7.891
21,064
+0.01(+0.15%)
Mar 23, 2015
7.861
7.980
7.768
7.879
35,341
-0.01(-0.15%)
Mar 20, 2015
7.783
7.962
7.771
7.891
151,614
+0.11(+1.38%)
Mar 19, 2015
7.579
7.837
7.579
7.783
25,384
+0.00(+0.00%)
Mar 18, 2015
7.915
7.964
7.753
7.783
53,642
-0.19(-2.40%)
Mar 17, 2015
7.807
7.986
7.784
7.974
30,319
+0.09(+1.14%)
Mar 16, 2015
7.885
7.903
7.783
7.885
33,672
+0.06(+0.77%)
Mar 13, 2015
7.531
7.891
7.531
7.825
45,013
+0.29(+3.90%)
Mar 12, 2015
6.681
7.543
6.681
7.531
46,371
+0.95(+14.47%)
Mar 11, 2015
6.256
6.687
6.238
6.580
48,613
+0.31(+4.87%)
Mar 10, 2015
6.424
6.567
6.250
6.274
23,286
-0.10(-1.50%)
Mar 09, 2015
6.244
6.436
6.220
6.370
27,938
+0.17(+2.80%)
Mar 06, 2015
6.645
6.681
6.089
6.196
48,413
-0.29(-4.43%)
Mar 05, 2015
6.591
6.669
6.412
6.484
18,280
-0.08(-1.19%)
Mar 04, 2015
6.597
6.669
6.526
6.562
36,366
-0.11(-1.62%)
Mar 03, 2015
7.298
7.298
6.508
6.669
80,685
-0.46(-6.39%)
Mar 02, 2015
7.184
7.334
7.088
7.124
28,796
-0.08(-1.08%)
Feb 27, 2015
7.322
7.328
7.130
7.202
20,152
-0.11(-1.47%)
Feb 26, 2015
7.304
7.322
7.274
7.310
10,023
-0.01(-0.16%)
Feb 25, 2015
7.561
7.561
7.274
7.322
23,428
+0.05(+0.74%)
Feb 24, 2015
7.358
7.358
7.268
7.268
7,282
-0.08(-1.14%)
Feb 23, 2015
7.364
7.412
7.238
7.352
14,660
-0.04(-0.49%)
Feb 20, 2015
7.597
7.711
7.310
7.388
14,789
-0.18(-2.37%)
Feb 19, 2015
7.376
7.615
6.586
7.567
71,308
+0.19(+2.51%)
Feb 18, 2015
7.418
7.418
7.316
7.382
6,888
-0.03(-0.40%)
Feb 17, 2015
7.376
7.454
7.310
7.412
11,368
+0.01(+0.08%)
Feb 13, 2015
7.400
7.406
7.406
7.406
14,364
+0.05(+0.65%)
Feb 12, 2015
7.466
7.466
7.334
7.358
12,659
-0.01(-0.16%)
Feb 11, 2015
7.573
7.585
7.304
7.370
22,053
-0.26(-3.45%)
Feb 10, 2015
7.645
7.705
7.597
7.633
13,713
-0.02(-0.31%)
Feb 09, 2015
7.867
7.998
7.615
7.657
25,175
-0.28(-3.47%)
Feb 06, 2015
7.962
8.064
7.837
7.933
26,570
+0.01(+0.15%)
Feb 05, 2015
7.891
8.010
7.828
7.921
15,776
+0.11(+1.46%)
Feb 04, 2015
7.962
7.968
7.741
7.807
26,752
+0.04(+0.54%)
Feb 03, 2015
7.705
7.879
7.705
7.765
21,286
+0.19(+2.45%)
Feb 02, 2015
7.921
8.130
7.484
7.579
29,917
-0.25(-3.14%)
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%)
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
.