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 (%)
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%)
May 02, 2016
5.460
5.723
5.292
5.598
43,453
+0.18(+3.31%)
Apr 29, 2016
5.173
5.472
5.173
5.418
23,790
+0.05(+0.89%)
Apr 28, 2016
5.340
5.472
5.340
5.370
20,922
-0.05(-0.99%)
Apr 27, 2016
5.316
5.460
5.292
5.424
52,365
-0.05(-0.88%)
Apr 26, 2016
5.412
5.580
5.364
5.472
52,241
+0.06(+1.11%)
Apr 25, 2016
5.460
5.505
5.364
5.412
46,832
+0.04(+0.67%)
Apr 22, 2016
5.388
5.478
5.301
5.376
27,679
-0.04(-0.77%)
Apr 21, 2016
5.424
5.574
5.352
5.418
21,964
-0.11(-1.95%)
Apr 20, 2016
5.580
5.592
5.460
5.526
20,820
-0.02(-0.32%)
Apr 19, 2016
5.568
5.583
5.526
5.544
15,332
-0.04(-0.64%)
Apr 18, 2016
5.298
5.592
5.274
5.580
48,845
+0.02(+0.43%)
Apr 15, 2016
5.304
5.592
5.256
5.556
18,151
+0.22(+4.04%)
Apr 14, 2016
5.412
5.544
5.298
5.340
20,922
-0.03(-0.56%)
Apr 13, 2016
5.346
5.412
5.280
5.370
39,800
+0.07(+1.36%)
Apr 12, 2016
5.334
5.430
5.274
5.298
14,520
-0.05(-0.90%)
Apr 11, 2016
5.310
5.442
5.310
5.346
19,504
+0.08(+1.59%)
Apr 08, 2016
5.364
5.543
5.238
5.262
32,665
-0.12(-2.22%)
Apr 07, 2016
5.412
5.442
5.352
5.382
27,538
-0.07(-1.32%)
Apr 06, 2016
5.400
5.529
5.352
5.454
22,860
+0.07(+1.22%)
Apr 05, 2016
5.370
5.478
5.370
5.388
32,827
+0.03(+0.56%)
Apr 04, 2016
5.526
5.693
5.340
5.358
42,169
-0.11(-1.97%)
Apr 01, 2016
5.232
5.490
5.185
5.466
37,490
+0.22(+4.10%)
Mar 31, 2016
5.358
5.400
5.197
5.250
35,471
-0.11(-2.12%)
Mar 30, 2016
5.340
5.496
5.340
5.364
29,356
-0.02(-0.33%)
Mar 29, 2016
5.352
5.532
5.262
5.382
51,463
+0.05(+0.90%)
Mar 28, 2016
5.382
5.556
5.113
5.334
38,571
-0.01(-0.22%)
Mar 24, 2016
5.364
5.346
5.346
5.346
20,044
+0.01(+0.11%)
Mar 23, 2016
5.262
5.400
5.191
5.340
17,673
-0.07(-1.22%)
Mar 22, 2016
5.544
5.616
5.333
5.406
37,260
-0.31(-5.45%)
Mar 21, 2016
5.580
5.819
5.580
5.717
39,030
+0.07(+1.17%)
Mar 18, 2016
5.424
5.687
5.388
5.652
58,979
+0.28(+5.12%)
Mar 17, 2016
5.215
5.400
5.101
5.376
21,001
+0.26(+5.15%)
Mar 16, 2016
4.987
5.185
4.939
5.113
62,671
+0.13(+2.52%)
Mar 15, 2016
4.885
5.065
4.783
4.987
39,516
+0.08(+1.71%)
Mar 14, 2016
5.119
5.119
4.879
4.903
29,100
-0.36(-6.83%)
Mar 11, 2016
5.346
5.394
5.119
5.262
42,008
+0.04(+0.69%)
Mar 10, 2016
5.430
5.442
5.162
5.226
19,327
-0.05(-1.02%)
Mar 09, 2016
5.053
5.388
4.807
5.280
59,104
+0.81(+18.23%)
Mar 08, 2016
4.742
4.969
4.448
4.466
48,251
-0.55(-10.98%)
Mar 07, 2016
5.179
5.370
4.945
5.017
32,307
-0.14(-2.67%)
Mar 04, 2016
5.256
5.274
5.017
5.155
31,073
-0.02(-0.46%)
Mar 03, 2016
5.286
5.286
5.101
5.179
23,832
-0.02(-0.46%)
Mar 02, 2016
5.137
5.328
5.083
5.203
17,079
+0.03(+0.58%)
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
.