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, 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%)
Jul 03, 2017
11.58
11.94
11.46
11.78
145,910
+0.25(+2.13%)
Jun 30, 2017
11.53
11.70
11.35
11.53
182,893
+0.07(+0.64%)
Jun 29, 2017
11.90
11.90
11.11
11.46
131,423
-0.40(-3.41%)
Jun 28, 2017
11.19
11.95
11.04
11.86
242,949
+0.76(+6.85%)
Jun 27, 2017
11.92
11.92
10.82
11.10
341,038
-1.30(-10.48%)
Jun 26, 2017
12.63
12.68
12.33
12.40
185,178
-0.13(-1.08%)
Jun 23, 2017
11.58
12.55
11.38
12.54
574,331
+0.99(+8.55%)
Jun 22, 2017
11.84
11.84
11.32
11.55
96,675
-0.34(-2.89%)
Jun 21, 2017
11.67
12.13
11.51
11.89
90,575
+0.23(+2.00%)
Jun 20, 2017
11.93
11.94
11.54
11.66
93,584
-0.28(-2.36%)
Jun 19, 2017
11.41
12.22
11.16
11.94
215,074
+0.56(+4.96%)
Jun 16, 2017
11.17
11.41
11.04
11.38
374,011
+0.09(+0.76%)
Jun 15, 2017
11.06
11.36
11.05
11.29
114,284
+0.06(+0.55%)
Jun 14, 2017
11.47
11.47
10.81
11.23
114,705
-0.02(-0.22%)
Jun 13, 2017
10.90
11.30
10.58
11.25
101,540
+0.51(+4.74%)
Jun 12, 2017
10.97
10.97
10.43
10.75
120,061
-0.14(-1.30%)
Jun 09, 2017
11.27
11.38
10.68
10.89
150,358
-0.34(-3.01%)
Jun 08, 2017
10.58
11.24
10.58
11.22
173,175
+0.68(+6.46%)
Jun 07, 2017
10.43
10.64
10.43
10.54
154,548
+0.11(+1.06%)
Jun 06, 2017
10.09
10.48
10.09
10.43
78,793
+0.25(+2.47%)
Jun 05, 2017
10.53
10.53
10.03
10.18
137,245
-0.19(-1.83%)
Jun 02, 2017
10.30
10.74
10.22
10.37
164,840
+0.06(+0.60%)
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
.