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 29, 2017
16.75
16.78
15.71
16.28
275,027
-0.47(-2.83%)
Sep 28, 2017
17.27
17.32
16.57
16.75
309,664
-0.65(-3.72%)
Sep 27, 2017
16.20
18.17
16.10
17.40
638,950
+1.34(+8.36%)
Sep 26, 2017
15.81
16.24
15.52
16.06
97,049
+0.45(+2.88%)
Sep 25, 2017
15.85
15.85
15.02
15.61
122,091
-0.25(-1.59%)
Sep 22, 2017
15.71
15.97
15.56
15.86
103,736
+0.16(+1.02%)
Sep 21, 2017
16.23
16.26
15.62
15.70
130,118
-0.54(-3.34%)
Sep 20, 2017
16.19
16.27
15.81
16.24
159,033
-0.02(-0.15%)
Sep 19, 2017
16.04
16.41
15.71
16.27
155,014
+0.24(+1.50%)
Sep 18, 2017
15.49
16.31
15.49
16.03
178,379
+0.60(+3.91%)
Sep 15, 2017
14.92
16.26
14.84
15.42
508,950
+0.54(+3.60%)
Sep 14, 2017
14.83
15.02
14.72
14.89
124,684
+0.07(+0.50%)
Sep 13, 2017
14.91
14.98
14.72
14.81
121,318
-0.01(-0.08%)
Sep 12, 2017
14.79
15.02
14.64
14.83
81,100
+0.07(+0.50%)
Sep 11, 2017
14.70
14.94
14.60
14.75
75,970
+0.13(+0.88%)
Sep 08, 2017
14.93
15.15
14.56
14.62
97,835
-0.30(-1.98%)
Sep 07, 2017
15.02
15.27
14.85
14.92
95,958
-0.09(-0.62%)
Sep 06, 2017
15.00
15.13
14.76
15.01
88,911
+0.04(+0.25%)
Sep 05, 2017
14.91
15.26
14.56
14.97
150,783
+0.00(+0.00%)
Sep 01, 2017
15.10
15.18
14.72
14.97
85,893
-0.08(-0.53%)
Aug 31, 2017
14.97
15.25
14.84
15.05
166,255
-0.07(-0.49%)
Aug 30, 2017
15.12
15.39
15.02
15.13
144,687
-0.01(-0.04%)
Aug 29, 2017
14.78
15.31
14.71
15.13
116,513
+0.19(+1.28%)
Aug 28, 2017
15.16
15.29
14.66
14.94
98,955
+0.00(+0.00%)
Aug 25, 2017
15.02
15.12
14.46
14.94
156,418
+0.41(+2.84%)
Aug 24, 2017
15.21
15.21
14.45
14.53
100,231
-0.06(-0.42%)
Aug 23, 2017
14.56
15.10
14.36
14.59
151,903
+0.10(+0.72%)
Aug 22, 2017
14.93
14.93
14.29
14.49
121,210
-0.06(-0.38%)
Aug 21, 2017
14.28
14.64
13.86
14.54
196,411
+0.59(+4.24%)
Aug 18, 2017
14.17
14.37
13.77
13.95
100,699
-0.35(-2.45%)
Aug 17, 2017
14.50
15.06
14.24
14.30
151,572
-0.36(-2.44%)
Aug 16, 2017
14.97
14.97
14.49
14.66
85,600
-0.23(-1.53%)
Aug 15, 2017
15.07
15.34
14.80
14.89
157,678
-0.17(-1.15%)
Aug 14, 2017
14.48
15.34
14.48
15.06
247,841
+0.85(+5.98%)
Aug 11, 2017
14.08
14.47
13.96
14.21
111,889
+0.09(+0.61%)
Aug 10, 2017
14.14
14.49
14.04
14.12
152,268
-0.11(-0.78%)
Aug 09, 2017
14.11
14.47
14.08
14.23
109,393
-0.11(-0.77%)
Aug 08, 2017
15.00
15.09
14.17
14.35
177,111
-0.59(-3.98%)
Aug 07, 2017
16.04
16.04
14.61
14.94
221,413
-0.97(-6.09%)
Aug 04, 2017
15.57
16.11
15.15
15.91
337,470
+0.50(+3.22%)
Aug 03, 2017
14.54
15.60
14.54
15.41
373,530
+1.02(+7.07%)
Aug 02, 2017
13.49
15.28
13.49
14.39
653,663
+2.68(+22.88%)
Aug 01, 2017
11.44
11.90
11.18
11.71
385,043
+0.60(+5.41%)
Jul 31, 2017
11.54
11.63
10.63
11.11
162,140
-0.38(-3.31%)
Jul 28, 2017
11.13
11.78
10.97
11.49
220,805
+0.41(+3.71%)
Jul 27, 2017
11.60
11.91
10.95
11.08
102,160
-0.50(-4.29%)
Jul 26, 2017
11.53
11.62
11.33
11.58
86,969
+0.08(+0.69%)
Jul 25, 2017
11.53
11.60
11.35
11.50
85,046
+0.02(+0.16%)
Jul 24, 2017
11.49
11.82
11.27
11.48
89,349
-0.04(-0.37%)
Jul 21, 2017
11.73
11.75
11.40
11.52
95,803
-0.15(-1.31%)
Jul 20, 2017
11.94
11.94
11.63
11.68
74,976
-0.26(-2.16%)
Jul 19, 2017
11.90
12.08
11.74
11.94
65,027
+0.04(+0.31%)
Jul 18, 2017
11.90
12.04
11.78
11.90
86,934
-0.02(-0.15%)
Jul 17, 2017
11.65
12.23
11.65
11.92
144,245
+0.23(+1.94%)
Jul 14, 2017
11.94
11.96
11.68
11.69
81,356
-0.04(-0.37%)
Jul 13, 2017
11.62
11.78
11.50
11.73
133,125
+0.08(+0.68%)
Jul 12, 2017
11.73
11.94
11.55
11.65
95,221
-0.01(-0.10%)
Jul 11, 2017
12.06
12.06
11.41
11.67
85,681
+0.01(+0.05%)
Jul 10, 2017
11.63
11.74
11.43
11.66
117,105
+0.06(+0.48%)
Jul 07, 2017
11.65
11.78
11.55
11.60
110,118
+0.01(+0.05%)
Jul 06, 2017
11.52
11.76
11.36
11.60
146,814
-0.23(-1.92%)
Jul 05, 2017
11.78
11.89
11.55
11.82
164,624
+0.05(+0.42%)
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
.