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 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%)
Aug 01, 2019
18.63
18.80
17.95
18.18
118,955
-0.46(-2.44%)
Jul 31, 2019
18.03
19.74
18.03
18.63
267,454
+2.57(+15.98%)
Jul 30, 2019
16.23
16.44
15.88
16.07
90,855
-0.21(-1.32%)
Jul 29, 2019
16.32
16.46
16.09
16.28
125,245
-0.11(-0.68%)
Jul 26, 2019
16.03
16.55
16.03
16.39
89,086
+0.28(+1.76%)
Jul 25, 2019
16.62
16.84
16.00
16.11
80,185
-0.55(-3.30%)
Jul 24, 2019
17.11
17.20
16.55
16.66
96,071
-0.58(-3.39%)
Jul 23, 2019
17.50
17.50
17.17
17.24
74,894
-0.31(-1.76%)
Jul 22, 2019
17.77
17.99
17.52
17.55
28,719
-0.20(-1.11%)
Jul 19, 2019
18.10
18.25
17.73
17.75
57,062
-0.39(-2.18%)
Jul 18, 2019
18.48
18.48
18.08
18.14
52,696
-0.40(-2.18%)
Jul 17, 2019
18.64
18.68
18.24
18.55
51,048
-0.13(-0.69%)
Jul 16, 2019
18.31
18.76
18.19
18.68
67,591
+0.25(+1.35%)
Jul 15, 2019
18.51
18.57
18.28
18.43
52,983
-0.02(-0.09%)
Jul 12, 2019
18.75
19.10
18.41
18.45
50,540
-0.33(-1.78%)
Jul 11, 2019
18.32
18.82
18.18
18.78
47,559
+0.47(+2.58%)
Jul 10, 2019
17.72
18.37
17.62
18.31
66,173
+0.64(+3.65%)
Jul 09, 2019
18.03
18.04
17.45
17.66
58,260
-0.46(-2.56%)
Jul 08, 2019
18.25
18.26
18.02
18.13
37,128
-0.04(-0.24%)
Jul 05, 2019
18.02
18.21
17.94
18.17
34,935
+0.09(+0.47%)
Jul 03, 2019
18.53
18.67
17.89
18.08
30,394
-0.45(-2.41%)
Jul 02, 2019
18.36
18.59
18.20
18.53
33,943
+0.11(+0.61%)
Jul 01, 2019
19.18
19.27
18.32
18.42
77,179
-0.61(-3.20%)
Jun 28, 2019
18.60
19.13
18.55
19.03
114,590
+0.43(+2.31%)
Jun 27, 2019
18.42
18.63
18.36
18.60
41,790
+0.25(+1.36%)
Jun 26, 2019
18.25
18.67
18.07
18.35
58,119
+0.12(+0.66%)
Jun 25, 2019
17.66
18.35
17.66
18.23
118,908
+0.57(+3.21%)
Jun 24, 2019
17.87
18.14
17.58
17.66
137,416
-0.21(-1.20%)
Jun 21, 2019
18.83
18.83
17.82
17.88
102,595
-1.00(-5.32%)
Jun 20, 2019
18.63
18.93
18.49
18.88
95,250
+0.49(+2.66%)
Jun 19, 2019
17.68
18.60
17.38
18.39
97,823
+0.66(+3.73%)
Jun 18, 2019
17.52
17.78
17.41
17.73
77,896
+0.21(+1.18%)
Jun 17, 2019
17.53
17.56
17.09
17.53
44,112
-0.01(-0.05%)
Jun 14, 2019
17.66
17.70
17.39
17.53
33,305
-0.19(-1.07%)
Jun 13, 2019
17.67
18.02
17.48
17.72
46,865
+0.21(+1.18%)
Jun 12, 2019
17.55
17.59
17.38
17.52
42,557
-0.05(-0.29%)
Jun 11, 2019
17.84
17.85
17.36
17.57
78,430
-0.02(-0.10%)
Jun 10, 2019
17.48
17.70
17.41
17.59
51,460
+0.20(+1.14%)
Jun 07, 2019
17.09
17.63
17.08
17.39
40,991
+0.21(+1.20%)
Jun 06, 2019
17.42
17.42
16.83
17.18
61,245
-0.06(-0.35%)
Jun 05, 2019
17.89
17.89
17.20
17.24
68,536
-0.55(-3.09%)
Jun 04, 2019
17.69
17.93
17.61
17.79
48,706
+0.14(+0.78%)
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
.