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, 2020
20.47
20.94
20.01
20.70
68,664
+0.13(+0.63%)
Aug 28, 2020
20.46
20.75
20.20
20.57
94,985
+0.24(+1.19%)
Aug 27, 2020
20.61
20.70
20.30
20.33
71,161
-0.16(-0.77%)
Aug 26, 2020
20.53
20.61
20.26
20.48
58,134
+0.01(+0.05%)
Aug 25, 2020
20.67
20.87
20.32
20.47
51,703
-0.22(-1.08%)
Aug 24, 2020
21.02
21.02
20.60
20.70
46,057
-0.09(-0.45%)
Aug 21, 2020
21.00
21.00
20.65
20.79
47,600
-0.35(-1.68%)
Aug 20, 2020
20.80
21.17
20.77
21.15
45,359
+0.16(+0.76%)
Aug 19, 2020
21.30
21.30
20.96
20.99
44,739
-0.22(-1.06%)
Aug 18, 2020
21.58
21.58
21.15
21.21
112,994
-0.35(-1.64%)
Aug 17, 2020
21.24
21.63
21.15
21.57
53,084
+0.42(+1.98%)
Aug 14, 2020
21.26
21.51
20.96
21.15
78,154
-0.26(-1.22%)
Aug 13, 2020
21.61
21.81
21.38
21.41
48,090
-0.32(-1.46%)
Aug 12, 2020
21.99
22.20
21.61
21.72
93,755
+0.09(+0.43%)
Aug 11, 2020
21.66
21.93
21.50
21.63
221,424
-0.03(-0.13%)
Aug 10, 2020
22.03
22.09
21.61
21.66
58,428
-0.21(-0.94%)
Aug 07, 2020
21.56
21.95
21.50
21.86
52,424
+0.32(+1.47%)
Aug 06, 2020
21.59
21.78
21.49
21.55
87,747
+0.00(+0.00%)
Aug 05, 2020
21.23
21.75
20.81
21.55
88,728
+0.50(+2.38%)
Aug 04, 2020
21.25
21.41
20.82
21.05
48,875
-0.32(-1.48%)
Aug 03, 2020
21.06
21.61
20.89
21.36
68,440
+0.58(+2.81%)
Jul 31, 2020
20.60
20.84
20.36
20.78
61,155
+0.06(+0.27%)
Jul 30, 2020
21.06
21.13
20.03
20.72
117,628
-0.58(-2.74%)
Jul 29, 2020
19.27
21.92
19.24
21.31
209,285
+2.60(+13.88%)
Jul 28, 2020
17.94
19.15
17.94
18.71
97,376
+0.61(+3.38%)
Jul 27, 2020
17.89
18.13
17.69
18.10
271,818
+0.12(+0.67%)
Jul 24, 2020
17.72
18.22
17.72
17.98
74,960
+0.23(+1.31%)
Jul 23, 2020
17.61
17.85
17.47
17.75
59,598
+0.07(+0.42%)
Jul 22, 2020
17.65
17.98
17.57
17.67
60,381
-0.16(-0.88%)
Jul 21, 2020
18.06
18.17
17.70
17.83
57,182
-0.06(-0.36%)
Jul 20, 2020
17.94
17.96
17.74
17.89
27,337
-0.18(-0.98%)
Jul 17, 2020
17.92
18.41
17.92
18.07
60,831
+0.10(+0.57%)
Jul 16, 2020
18.14
18.36
17.84
17.97
54,897
-0.40(-2.17%)
Jul 15, 2020
18.16
18.52
18.01
18.37
81,913
+0.57(+3.23%)
Jul 14, 2020
17.59
17.91
17.53
17.79
39,778
+0.10(+0.58%)
Jul 13, 2020
17.88
18.02
17.50
17.69
82,530
+0.01(+0.05%)
Jul 10, 2020
17.38
17.72
17.38
17.68
51,987
+0.23(+1.33%)
Jul 09, 2020
17.86
17.87
17.32
17.45
51,126
-0.46(-2.59%)
Jul 08, 2020
18.23
18.28
17.62
17.91
81,407
-0.19(-1.02%)
Jul 07, 2020
18.63
18.75
18.05
18.10
61,835
-0.75(-3.98%)
Jul 06, 2020
18.99
18.99
18.57
18.85
57,816
+0.22(+1.19%)
Jul 02, 2020
18.94
19.06
18.54
18.63
53,065
+0.06(+0.35%)
Jul 01, 2020
19.17
19.17
18.54
18.56
47,265
-0.48(-2.53%)
Jun 30, 2020
18.78
19.19
18.78
19.04
97,381
+0.07(+0.39%)
Jun 29, 2020
17.62
19.05
17.62
18.97
84,239
+1.59(+9.12%)
Jun 26, 2020
18.18
18.28
17.38
17.38
211,616
-0.86(-4.73%)
Jun 25, 2020
18.23
18.34
17.93
18.25
55,941
-0.05(-0.25%)
Jun 24, 2020
18.28
18.54
18.11
18.29
54,178
-0.28(-1.50%)
Jun 23, 2020
18.95
18.97
18.52
18.57
110,451
-0.18(-0.94%)
Jun 22, 2020
18.31
18.92
18.23
18.75
48,408
+0.31(+1.66%)
Jun 19, 2020
19.17
19.17
18.38
18.44
101,278
-0.46(-2.45%)
Jun 18, 2020
19.27
19.33
18.88
18.90
63,771
-0.52(-2.67%)
Jun 17, 2020
19.54
20.18
19.00
19.42
115,962
-0.04(-0.19%)
Jun 16, 2020
19.68
19.91
18.96
19.46
140,123
+0.40(+2.09%)
Jun 15, 2020
18.08
19.26
17.92
19.06
117,642
+0.35(+1.88%)
Jun 12, 2020
19.34
19.34
18.51
18.71
89,521
+0.06(+0.30%)
Jun 11, 2020
19.54
19.66
18.61
18.65
90,830
-1.40(-6.98%)
Jun 10, 2020
20.17
20.50
19.88
20.05
44,589
-0.22(-1.10%)
Jun 09, 2020
19.92
20.48
19.75
20.28
91,717
+0.09(+0.46%)
Jun 08, 2020
20.07
20.53
19.92
20.18
133,219
+0.13(+0.65%)
Jun 05, 2020
20.46
20.62
19.92
20.05
99,768
+0.28(+1.41%)
Jun 04, 2020
19.56
19.98
19.48
19.78
63,600
-0.06(-0.28%)
Jun 03, 2020
19.99
20.30
19.75
19.83
74,346
+0.18(+0.90%)
Jun 02, 2020
19.33
19.87
19.21
19.66
172,228
+0.57(+2.96%)
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
.