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 30, 2020
25.88
26.54
25.47
26.52
110,745
+0.48(+1.83%)
Oct 29, 2020
26.91
27.10
25.33
26.04
96,987
-1.06(-3.92%)
Oct 28, 2020
23.60
27.76
23.51
27.11
201,373
+4.08(+17.70%)
Oct 27, 2020
21.79
23.50
21.74
23.03
101,188
+1.15(+5.24%)
Oct 26, 2020
22.28
22.28
21.64
21.88
179,736
-0.71(-3.14%)
Oct 23, 2020
22.49
22.70
22.22
22.59
28,731
+0.39(+1.76%)
Oct 22, 2020
22.03
22.27
22.01
22.20
68,770
+0.16(+0.72%)
Oct 21, 2020
22.34
22.53
22.01
22.04
20,465
-0.28(-1.25%)
Oct 20, 2020
22.39
22.55
22.15
22.32
63,559
+0.07(+0.29%)
Oct 19, 2020
22.62
22.68
22.16
22.26
44,165
-0.35(-1.57%)
Oct 16, 2020
22.59
22.86
22.58
22.61
26,265
-0.07(-0.29%)
Oct 15, 2020
22.11
22.76
21.94
22.68
56,509
+0.27(+1.21%)
Oct 14, 2020
22.51
22.51
22.25
22.41
36,718
+0.01(+0.04%)
Oct 13, 2020
22.51
22.59
22.25
22.40
36,351
-0.31(-1.36%)
Oct 12, 2020
22.44
22.90
22.29
22.70
42,475
+0.41(+1.84%)
Oct 09, 2020
22.81
22.81
22.11
22.29
32,912
-0.35(-1.57%)
Oct 08, 2020
21.94
22.90
21.94
22.65
65,241
+0.90(+4.12%)
Oct 07, 2020
21.49
21.87
21.38
21.75
85,187
+0.35(+1.66%)
Oct 06, 2020
22.03
22.03
21.33
21.40
30,491
-0.47(-2.13%)
Oct 05, 2020
21.61
21.93
21.61
21.86
41,891
+0.44(+2.05%)
Oct 02, 2020
21.18
21.84
21.03
21.43
60,786
-0.58(-2.63%)
Oct 01, 2020
22.54
22.54
21.74
22.00
45,860
-0.33(-1.46%)
Sep 30, 2020
22.07
22.98
22.07
22.33
89,003
+0.46(+2.09%)
Sep 29, 2020
21.89
22.05
21.54
21.87
71,718
+0.09(+0.43%)
Sep 28, 2020
21.04
21.88
21.04
21.78
83,536
+1.00(+4.80%)
Sep 25, 2020
20.60
21.04
20.60
20.78
49,315
+0.07(+0.32%)
Sep 24, 2020
20.10
20.84
20.02
20.72
71,357
+0.56(+2.78%)
Sep 23, 2020
20.19
20.58
20.13
20.16
72,071
-0.13(-0.64%)
Sep 22, 2020
20.52
20.61
20.15
20.29
140,650
-0.10(-0.50%)
Sep 21, 2020
20.41
20.53
20.12
20.39
75,482
-0.41(-1.97%)
Sep 18, 2020
20.67
20.89
20.11
20.80
229,102
+0.31(+1.50%)
Sep 17, 2020
20.55
20.85
20.45
20.49
29,683
-0.35(-1.66%)
Sep 16, 2020
20.62
20.93
20.58
20.84
44,576
+0.37(+1.82%)
Sep 15, 2020
20.74
20.85
20.41
20.46
65,463
-0.10(-0.50%)
Sep 14, 2020
20.15
20.63
20.15
20.57
42,921
+0.40(+1.99%)
Sep 11, 2020
20.05
20.31
19.90
20.17
54,890
+0.26(+1.31%)
Sep 10, 2020
20.08
20.20
19.78
19.91
66,243
-0.14(-0.70%)
Sep 09, 2020
20.08
20.32
19.81
20.05
42,072
+0.11(+0.56%)
Sep 08, 2020
20.22
20.22
19.77
19.93
51,626
-0.50(-2.46%)
Sep 04, 2020
21.05
21.05
20.39
20.44
53,389
-0.32(-1.53%)
Sep 03, 2020
21.37
21.37
20.56
20.75
47,646
-0.66(-3.09%)
Sep 02, 2020
21.11
21.49
21.05
21.42
46,731
+0.34(+1.59%)
Sep 01, 2020
20.62
21.16
20.62
21.08
53,105
+0.38(+1.85%)
Aug 31, 2020
20.47
20.94
20.01
20.70
68,664
+0.13(+0.63%)
Aug 28, 2020
20.46
20.75
20.20
20.57
94,985
+0.24(+1.19%)
Aug 27, 2020
20.61
20.70
20.30
20.33
71,161
-0.16(-0.77%)
Aug 26, 2020
20.53
20.61
20.26
20.48
58,134
+0.01(+0.05%)
Aug 25, 2020
20.67
20.87
20.32
20.47
51,703
-0.22(-1.08%)
Aug 24, 2020
21.02
21.02
20.60
20.70
46,057
-0.09(-0.45%)
Aug 21, 2020
21.00
21.00
20.65
20.79
47,600
-0.35(-1.68%)
Aug 20, 2020
20.80
21.17
20.77
21.15
45,359
+0.16(+0.76%)
Aug 19, 2020
21.30
21.30
20.96
20.99
44,739
-0.22(-1.06%)
Aug 18, 2020
21.58
21.58
21.15
21.21
112,994
-0.35(-1.64%)
Aug 17, 2020
21.24
21.63
21.15
21.57
53,084
+0.42(+1.98%)
Aug 14, 2020
21.26
21.51
20.96
21.15
78,154
-0.26(-1.22%)
Aug 13, 2020
21.61
21.81
21.38
21.41
48,090
-0.32(-1.46%)
Aug 12, 2020
21.99
22.20
21.61
21.72
93,755
+0.09(+0.43%)
Aug 11, 2020
21.66
21.93
21.50
21.63
221,424
-0.03(-0.13%)
Aug 10, 2020
22.03
22.09
21.61
21.66
58,428
-0.21(-0.94%)
Aug 07, 2020
21.56
21.95
21.50
21.86
52,424
+0.32(+1.47%)
Aug 06, 2020
21.59
21.78
21.49
21.55
87,747
+0.00(+0.00%)
Aug 05, 2020
21.23
21.75
20.81
21.55
88,728
+0.50(+2.38%)
Aug 04, 2020
21.25
21.41
20.82
21.05
48,875
-0.32(-1.48%)
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
.