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 (%)
Jun 18, 2021
35.16
35.16
35.16
0
+1.20(+3.53%)
Jun 17, 2021
33.90
34.02
33.01
33.96
135,205
-0.06(-0.18%)
Jun 16, 2021
34.18
34.18
33.62
34.02
97,351
-0.21(-0.61%)
Jun 15, 2021
33.74
34.31
33.60
34.23
52,110
+0.40(+1.18%)
Jun 14, 2021
33.62
34.00
33.23
33.83
96,880
+0.03(+0.09%)
Jun 11, 2021
33.43
33.90
33.33
33.80
31,199
+0.45(+1.35%)
Jun 10, 2021
34.49
34.50
33.23
33.35
65,491
-1.05(-3.05%)
Jun 09, 2021
34.71
34.72
34.28
34.40
49,893
-0.31(-0.89%)
Jun 08, 2021
34.48
34.99
34.31
34.71
47,571
+0.30(+0.87%)
Jun 07, 2021
34.61
34.78
34.36
34.41
79,531
-0.17(-0.49%)
Jun 04, 2021
34.57
34.78
34.09
34.58
54,261
+0.27(+0.79%)
Jun 03, 2021
34.10
34.55
33.76
34.31
69,956
-0.06(-0.17%)
Jun 02, 2021
34.68
34.68
34.06
34.37
71,357
-0.14(-0.41%)
Jun 01, 2021
34.46
34.70
34.28
34.51
62,284
+0.19(+0.55%)
May 28, 2021
34.11
34.50
34.11
34.32
27,478
+0.30(+0.88%)
May 27, 2021
34.20
34.31
33.70
34.02
45,426
+0.09(+0.27%)
May 26, 2021
33.11
34.09
33.11
33.93
49,296
+0.90(+2.72%)
May 25, 2021
33.35
33.58
33.00
33.03
58,726
-0.22(-0.66%)
May 24, 2021
33.82
33.82
33.18
33.25
46,350
-0.44(-1.31%)
May 21, 2021
34.04
34.35
33.63
33.69
36,185
-0.02(-0.06%)
May 20, 2021
33.26
33.87
33.26
33.71
35,735
+0.41(+1.23%)
May 19, 2021
33.80
33.80
32.72
33.30
53,881
-0.82(-2.40%)
May 18, 2021
34.42
34.61
34.02
34.12
72,677
-0.16(-0.47%)
May 17, 2021
33.52
34.56
32.92
34.28
106,827
+1.39(+4.23%)
May 14, 2021
32.65
32.97
32.39
32.89
42,648
+0.43(+1.32%)
May 13, 2021
32.89
33.62
32.36
32.46
81,680
-0.41(-1.24%)
May 12, 2021
33.08
33.25
32.53
32.87
96,102
-0.54(-1.61%)
May 11, 2021
33.16
33.65
32.64
33.41
61,670
-0.35(-1.03%)
May 10, 2021
34.63
34.90
33.75
33.75
82,712
-0.86(-2.47%)
May 07, 2021
34.41
35.12
34.04
34.61
69,910
+0.16(+0.46%)
May 06, 2021
33.32
34.58
32.42
34.45
133,039
+1.23(+3.71%)
May 05, 2021
36.70
41.30
32.51
33.22
407,710
-9.26(-21.81%)
May 04, 2021
42.73
43.32
42.33
42.48
62,129
-0.70(-1.61%)
May 03, 2021
42.59
43.27
42.53
43.18
47,820
+0.67(+1.57%)
Apr 30, 2021
43.04
43.42
42.33
42.51
54,065
-0.89(-2.04%)
Apr 29, 2021
43.62
43.87
43.04
43.40
48,490
+0.02(+0.05%)
Apr 28, 2021
43.97
44.21
43.32
43.38
42,743
-0.78(-1.76%)
Apr 27, 2021
44.54
44.54
43.83
44.15
91,433
-0.39(-0.87%)
Apr 26, 2021
45.27
45.47
44.05
44.54
44,128
-0.96(-2.10%)
Apr 23, 2021
45.34
45.72
45.32
45.50
42,508
+0.40(+0.88%)
Apr 22, 2021
45.23
45.74
45.03
45.10
70,275
+0.11(+0.24%)
Apr 21, 2021
44.79
45.45
44.78
44.99
48,676
-0.02(-0.04%)
Apr 20, 2021
44.70
45.17
44.34
45.01
107,775
+0.11(+0.24%)
Apr 19, 2021
45.18
45.55
44.37
44.90
70,465
-0.41(-0.90%)
Apr 16, 2021
45.11
45.61
44.61
45.31
39,292
+0.50(+1.11%)
Apr 15, 2021
44.60
44.89
44.05
44.81
37,488
+0.46(+1.03%)
Apr 14, 2021
44.02
44.75
44.00
44.35
54,481
+0.27(+0.61%)
Apr 13, 2021
44.48
44.48
43.71
44.08
102,265
-0.39(-0.87%)
Apr 12, 2021
43.75
44.57
43.52
44.47
56,990
+0.72(+1.64%)
Apr 09, 2021
43.14
43.92
42.69
43.75
54,366
+0.55(+1.27%)
Apr 08, 2021
42.88
43.40
42.60
43.21
171,733
+0.52(+1.21%)
Apr 07, 2021
43.78
43.78
42.31
42.69
69,933
-1.00(-2.28%)
Apr 06, 2021
43.78
44.29
43.55
43.68
109,054
+0.43(+0.99%)
Apr 05, 2021
42.17
43.64
42.10
43.26
88,853
+1.19(+2.84%)
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
.