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 (%)
Jul 29, 2016
5.280
5.430
5.280
5.358
21,323
-0.03(-0.56%)
Jul 28, 2016
5.538
5.556
5.358
5.388
29,504
-0.03(-0.55%)
Jul 27, 2016
5.442
5.487
5.334
5.418
23,499
-0.01(-0.11%)
Jul 26, 2016
5.364
5.472
5.292
5.424
12,001
+0.03(+0.55%)
Jul 25, 2016
5.394
5.406
5.316
5.394
12,263
-0.01(-0.22%)
Jul 22, 2016
5.424
5.556
5.334
5.406
16,120
+0.09(+1.69%)
Jul 21, 2016
5.298
5.340
5.298
5.316
13,959
-0.08(-1.44%)
Jul 20, 2016
5.400
5.466
5.382
5.394
16,808
+0.05(+0.90%)
Jul 19, 2016
5.382
5.412
5.247
5.346
19,467
-0.06(-1.11%)
Jul 18, 2016
5.496
5.502
5.328
5.406
30,575
-0.01(-0.11%)
Jul 15, 2016
5.388
5.559
5.322
5.412
26,319
+0.07(+1.23%)
Jul 14, 2016
5.274
5.421
5.262
5.346
43,766
-0.01(-0.11%)
Jul 13, 2016
5.382
5.544
5.298
5.352
28,355
-0.02(-0.45%)
Jul 12, 2016
5.232
5.418
5.232
5.376
36,552
+0.06(+1.13%)
Jul 11, 2016
5.358
5.367
5.268
5.316
18,549
+0.11(+2.07%)
Jul 08, 2016
5.244
5.071
5.149
5.209
16,355
+0.14(+2.72%)
Jul 07, 2016
5.065
5.155
5.005
5.071
40,181
+0.01(+0.12%)
Jul 06, 2016
4.993
5.089
4.993
5.065
13,389
+0.00(+0.00%)
Jul 05, 2016
5.047
5.083
5.029
5.065
34,706
-0.07(-1.28%)
Jul 01, 2016
5.131
5.131
5.131
5.131
21,547
+0.02(+0.47%)
Jun 30, 2016
5.020
5.173
4.876
5.107
39,902
+0.05(+1.07%)
Jun 29, 2016
5.011
5.101
5.005
5.053
29,605
+0.13(+2.68%)
Jun 28, 2016
4.801
5.005
4.748
4.921
37,826
+0.20(+4.18%)
Jun 27, 2016
5.179
5.179
4.670
4.724
40,355
-0.45(-8.68%)
Jun 24, 2016
5.280
5.430
5.164
5.173
117,914
-0.32(-5.78%)
Jun 23, 2016
5.532
5.550
5.424
5.490
21,933
+0.07(+1.33%)
Jun 22, 2016
5.460
5.490
5.400
5.418
15,793
-0.01(-0.11%)
Jun 21, 2016
5.502
5.568
5.376
5.424
29,990
-0.07(-1.31%)
Jun 20, 2016
5.496
5.592
5.400
5.496
43,423
+0.11(+2.00%)
Jun 17, 2016
5.502
5.502
5.304
5.388
73,847
-0.10(-1.85%)
Jun 16, 2016
5.328
5.532
5.238
5.490
47,643
+0.05(+0.88%)
Jun 15, 2016
5.436
5.568
5.358
5.442
24,719
+0.05(+1.00%)
Jun 14, 2016
5.328
5.484
5.265
5.388
34,733
+0.11(+2.04%)
Jun 13, 2016
5.490
5.568
5.161
5.280
38,641
-0.23(-4.23%)
Jun 10, 2016
5.448
5.616
5.388
5.514
27,727
+0.01(+0.11%)
Jun 09, 2016
5.490
5.562
5.376
5.508
40,647
+0.01(+0.11%)
Jun 08, 2016
5.472
5.562
5.397
5.502
38,208
+0.02(+0.33%)
Jun 07, 2016
5.526
5.538
5.454
5.484
28,465
+0.00(+0.00%)
Jun 06, 2016
5.568
5.610
5.424
5.484
59,502
-0.03(-0.54%)
Jun 03, 2016
5.514
5.604
5.454
5.514
27,418
+0.02(+0.33%)
Jun 02, 2016
5.538
5.582
5.454
5.496
46,270
-0.01(-0.11%)
Jun 01, 2016
5.442
5.580
5.382
5.502
27,094
+0.06(+1.10%)
May 31, 2016
5.574
5.634
5.382
5.442
42,032
-0.10(-1.73%)
May 27, 2016
5.562
5.538
5.538
5.538
33,740
+0.01(+0.11%)
May 26, 2016
5.514
5.532
5.484
5.532
12,170
-0.01(-0.22%)
May 25, 2016
5.574
5.574
5.478
5.544
13,608
+0.05(+0.98%)
May 24, 2016
5.412
5.592
5.412
5.490
41,611
+0.04(+0.66%)
May 23, 2016
5.412
5.550
5.412
5.454
27,761
-0.01(-0.22%)
May 20, 2016
5.508
5.598
5.400
5.466
21,293
+0.01(+0.11%)
May 19, 2016
5.472
5.687
5.334
5.460
31,355
-0.02(-0.33%)
May 18, 2016
5.406
5.526
5.394
5.478
39,809
+0.10(+1.89%)
May 17, 2016
5.454
5.460
5.364
5.376
50,597
-0.19(-3.34%)
May 16, 2016
5.637
5.637
5.478
5.562
36,157
+0.22(+4.15%)
May 13, 2016
5.346
5.376
5.304
5.340
12,814
-0.02(-0.45%)
May 12, 2016
5.268
5.430
5.268
5.364
11,941
+0.07(+1.24%)
May 11, 2016
5.334
5.436
5.286
5.298
29,202
-0.09(-1.67%)
May 10, 2016
5.232
5.436
5.167
5.388
31,166
+0.15(+2.86%)
May 09, 2016
5.364
5.412
5.209
5.238
43,228
-0.07(-1.35%)
May 06, 2016
5.316
5.400
5.182
5.310
29,575
+0.00(+0.00%)
May 05, 2016
5.382
5.562
5.286
5.310
21,806
-0.20(-3.69%)
May 04, 2016
5.466
5.568
5.449
5.514
23,216
+0.05(+0.88%)
May 03, 2016
5.598
5.598
5.382
5.466
16,519
-0.13(-2.35%)
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
.