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 (%)
Oct 31, 2019
19.13
19.25
18.38
18.69
57,124
-0.41(-2.17%)
Oct 30, 2019
20.64
20.64
18.84
19.10
117,828
-2.31(-10.81%)
Oct 29, 2019
21.06
21.43
20.90
21.42
38,345
+0.19(+0.90%)
Oct 28, 2019
21.59
21.59
21.17
21.23
93,068
-0.29(-1.32%)
Oct 25, 2019
21.02
21.59
20.92
21.51
41,799
+0.45(+2.13%)
Oct 24, 2019
21.12
21.20
20.73
21.06
37,311
+0.04(+0.21%)
Oct 23, 2019
20.68
21.15
20.47
21.02
81,848
+0.35(+1.71%)
Oct 22, 2019
20.55
20.73
20.25
20.67
21,624
+0.15(+0.72%)
Oct 21, 2019
19.93
20.68
19.80
20.52
88,682
+0.79(+4.03%)
Oct 18, 2019
19.80
19.98
19.62
19.73
36,820
-0.23(-1.17%)
Oct 17, 2019
19.79
20.04
19.63
19.96
63,293
+0.30(+1.54%)
Oct 16, 2019
19.42
19.71
19.35
19.66
34,795
+0.22(+1.11%)
Oct 15, 2019
19.17
19.47
19.05
19.44
38,575
+0.36(+1.90%)
Oct 14, 2019
19.43
19.43
18.94
19.08
32,700
-0.40(-2.04%)
Oct 11, 2019
19.45
19.92
19.37
19.48
52,451
+0.32(+1.67%)
Oct 10, 2019
19.09
19.31
19.07
19.16
30,832
+0.05(+0.27%)
Oct 09, 2019
19.21
19.23
18.98
19.10
24,729
+0.10(+0.55%)
Oct 08, 2019
18.94
19.08
18.66
19.00
68,732
-0.07(-0.36%)
Oct 07, 2019
19.18
19.48
19.07
19.07
42,669
-0.23(-1.21%)
Oct 04, 2019
19.13
19.35
18.99
19.30
38,441
+0.14(+0.72%)
Oct 03, 2019
19.00
19.30
18.95
19.16
34,546
+0.03(+0.18%)
Oct 02, 2019
18.81
19.23
18.72
19.13
54,554
+0.09(+0.45%)
Oct 01, 2019
19.03
19.62
18.78
19.04
45,607
+0.03(+0.18%)
Sep 30, 2019
19.04
19.17
18.97
19.01
48,872
+0.05(+0.27%)
Sep 27, 2019
18.93
19.21
18.85
18.96
41,335
+0.07(+0.37%)
Sep 26, 2019
18.91
19.00
18.48
18.89
37,956
-0.05(-0.27%)
Sep 25, 2019
18.42
19.08
18.27
18.94
37,357
+0.50(+2.72%)
Sep 24, 2019
18.70
18.85
18.37
18.44
67,391
-0.31(-1.66%)
Sep 23, 2019
18.64
18.95
18.64
18.75
46,302
-0.09(-0.50%)
Sep 20, 2019
19.09
19.31
18.75
18.84
90,429
-0.19(-1.00%)
Sep 19, 2019
19.29
19.58
19.01
19.04
59,304
-0.22(-1.12%)
Sep 18, 2019
19.63
19.73
19.14
19.25
93,569
-0.44(-2.24%)
Sep 17, 2019
19.81
19.82
19.43
19.69
44,933
-0.27(-1.34%)
Sep 16, 2019
19.70
20.22
19.70
19.96
40,237
+0.15(+0.74%)
Sep 13, 2019
19.94
20.18
19.71
19.81
42,262
-0.03(-0.13%)
Sep 12, 2019
19.86
19.95
19.54
19.84
84,144
-0.13(-0.65%)
Sep 11, 2019
19.27
20.11
18.80
19.97
52,201
+0.81(+4.24%)
Sep 10, 2019
18.17
19.32
18.03
19.16
77,880
+0.98(+5.37%)
Sep 09, 2019
17.56
18.40
17.56
18.18
54,991
+0.67(+3.85%)
Sep 06, 2019
17.24
17.78
17.15
17.51
54,882
+0.31(+1.81%)
Sep 05, 2019
17.03
17.44
16.88
17.20
85,784
+0.40(+2.37%)
Sep 04, 2019
17.22
17.22
16.56
16.80
58,379
-0.13(-0.77%)
Sep 03, 2019
17.16
17.34
16.83
16.93
68,457
-0.41(-2.34%)
Aug 30, 2019
17.35
17.60
17.13
17.33
83,019
+0.08(+0.45%)
Aug 29, 2019
17.20
17.50
17.16
17.26
48,175
+0.26(+1.52%)
Aug 28, 2019
16.66
17.01
16.66
17.00
34,614
+0.35(+2.07%)
Aug 27, 2019
17.01
17.04
16.60
16.65
42,291
-0.24(-1.43%)
Aug 26, 2019
16.96
17.13
16.60
16.89
46,007
+0.09(+0.51%)
Aug 23, 2019
17.56
17.82
16.77
16.81
72,598
-0.84(-4.75%)
Aug 22, 2019
18.57
18.57
17.62
17.64
110,622
-0.69(-3.77%)
Aug 21, 2019
18.18
18.44
18.05
18.34
111,134
+0.35(+1.97%)
Aug 20, 2019
18.09
18.15
17.93
17.98
203,905
-0.07(-0.38%)
Aug 19, 2019
18.13
18.17
17.97
18.05
27,502
+0.19(+1.06%)
Aug 16, 2019
17.47
18.15
17.47
17.86
193,016
+0.49(+2.83%)
Aug 15, 2019
17.39
17.45
17.08
17.37
38,106
+0.06(+0.35%)
Aug 14, 2019
17.51
17.74
17.25
17.31
203,890
-0.57(-3.19%)
Aug 13, 2019
17.68
18.09
17.61
17.88
42,772
+0.18(+1.03%)
Aug 12, 2019
17.61
17.77
17.39
17.70
35,136
-0.02(-0.10%)
Aug 09, 2019
17.99
18.15
17.65
17.71
45,272
-0.29(-1.63%)
Aug 08, 2019
17.53
18.14
17.53
18.01
39,045
+0.52(+3.00%)
Aug 07, 2019
16.98
17.53
16.89
17.48
62,687
+0.25(+1.44%)
Aug 06, 2019
17.17
17.47
16.97
17.23
52,947
+0.03(+0.20%)
Aug 05, 2019
17.33
17.36
16.87
17.20
68,161
-0.18(-1.04%)
Aug 02, 2019
18.02
18.03
17.20
17.38
71,036
-0.80(-4.39%)
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
.