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 (%)
Jan 31, 2017
5.041
5.198
4.947
5.138
22,883
+0.10(+1.92%)
Jan 30, 2017
5.107
5.168
4.989
5.041
27,398
-0.09(-1.77%)
Jan 27, 2017
5.138
5.138
4.998
5.132
6,813
-0.15(-2.87%)
Jan 26, 2017
5.453
5.465
5.235
5.283
34,666
-0.16(-3.00%)
Jan 25, 2017
5.459
5.477
5.392
5.447
10,632
+0.01(+0.22%)
Jan 24, 2017
5.398
5.459
5.398
5.435
17,664
+0.02(+0.34%)
Jan 23, 2017
5.428
5.441
5.356
5.416
33,558
+0.02(+0.34%)
Jan 20, 2017
5.392
5.429
5.344
5.398
35,245
+0.07(+1.25%)
Jan 19, 2017
5.295
5.344
5.295
5.332
26,174
-0.01(-0.23%)
Jan 18, 2017
5.410
5.422
5.319
5.344
9,581
-0.07(-1.34%)
Jan 17, 2017
5.283
5.453
5.186
5.416
30,094
+0.11(+2.05%)
Jan 13, 2017
5.307
5.307
5.307
0
+0.03(+0.57%)
Jan 12, 2017
5.338
5.380
5.253
5.277
34,755
-0.04(-0.68%)
Jan 11, 2017
5.295
5.356
5.137
5.313
46,076
+0.02(+0.46%)
Jan 10, 2017
5.120
5.350
5.120
5.289
77,215
+0.04(+0.81%)
Jan 09, 2017
5.241
5.271
5.235
5.247
188,104
-0.02(-0.46%)
Jan 06, 2017
5.277
5.282
5.220
5.271
28,990
+0.03(+0.58%)
Jan 05, 2017
5.319
5.332
5.204
5.241
22,670
-0.07(-1.26%)
Jan 04, 2017
5.332
5.332
5.271
5.307
27,511
-0.01(-0.11%)
Jan 03, 2017
5.392
5.422
5.277
5.313
21,164
+0.00(+0.00%)
Dec 30, 2016
5.313
5.313
5.313
0
-0.06(-1.13%)
Dec 29, 2016
5.374
5.435
5.241
5.374
21,697
+0.01(+0.11%)
Dec 28, 2016
5.404
5.447
5.286
5.368
30,317
-0.04(-0.67%)
Dec 27, 2016
5.422
5.441
5.380
5.404
10,480
-0.04(-0.78%)
Dec 23, 2016
5.447
5.447
5.447
0
+0.03(+0.56%)
Dec 22, 2016
5.392
5.465
5.380
5.416
19,997
+0.00(+0.00%)
Dec 21, 2016
5.447
5.447
5.301
5.416
31,162
-0.02(-0.45%)
Dec 20, 2016
5.435
5.453
5.404
5.441
53,553
+0.05(+0.90%)
Dec 19, 2016
5.271
5.416
5.265
5.392
29,263
+0.15(+2.77%)
Dec 16, 2016
5.404
5.489
5.162
5.247
304,102
-0.19(-3.56%)
Dec 15, 2016
5.404
5.453
5.404
5.441
62,419
+0.02(+0.34%)
Dec 14, 2016
5.422
5.447
5.392
5.422
29,919
-0.01(-0.22%)
Dec 13, 2016
5.386
5.447
5.362
5.435
25,778
+0.06(+1.13%)
Dec 12, 2016
5.419
5.456
5.338
5.374
45,373
-0.06(-1.11%)
Dec 09, 2016
5.435
5.456
5.398
5.435
89,069
-0.01(-0.11%)
Dec 08, 2016
5.447
5.465
5.404
5.441
83,739
+0.04(+0.79%)
Dec 07, 2016
5.453
5.453
5.374
5.398
32,606
-0.04(-0.67%)
Dec 06, 2016
5.265
5.453
5.204
5.435
30,165
+0.16(+3.10%)
Dec 05, 2016
5.156
5.319
5.107
5.271
70,238
+0.15(+2.96%)
Dec 02, 2016
5.223
5.319
5.101
5.120
22,579
-0.12(-2.31%)
Dec 01, 2016
5.265
5.407
5.089
5.241
32,243
+0.01(+0.12%)
Nov 30, 2016
5.241
5.356
5.186
5.235
85,850
+0.03(+0.58%)
Nov 29, 2016
5.416
5.477
5.150
5.204
45,256
-0.20(-3.70%)
Nov 28, 2016
5.404
5.453
5.350
5.404
21,759
-0.02(-0.45%)
Nov 25, 2016
5.525
5.525
5.392
5.429
22,054
-0.06(-1.10%)
Nov 23, 2016
5.489
5.489
5.489
0
-0.14(-2.48%)
Nov 22, 2016
5.356
5.635
5.344
5.628
28,813
+0.28(+5.33%)
Nov 21, 2016
5.465
5.471
5.229
5.344
19,390
-0.12(-2.22%)
Nov 18, 2016
5.416
5.513
5.247
5.465
35,532
+0.08(+1.46%)
Nov 17, 2016
5.326
5.501
5.326
5.386
56,433
+0.07(+1.37%)
Nov 16, 2016
5.265
5.326
5.198
5.313
18,174
+0.07(+1.27%)
Nov 15, 2016
5.313
5.355
5.235
5.247
19,804
-0.09(-1.69%)
Nov 14, 2016
5.391
5.403
5.141
5.337
68,417
+0.08(+1.49%)
Nov 11, 2016
5.054
5.259
4.879
5.259
68,537
+0.25(+4.93%)
Nov 10, 2016
4.964
5.162
4.849
5.012
68,383
+0.07(+1.46%)
Nov 09, 2016
4.578
4.964
4.578
4.940
28,778
+0.31(+6.77%)
Nov 08, 2016
4.518
4.638
4.518
4.626
22,379
+0.08(+1.72%)
Nov 07, 2016
4.542
4.578
4.428
4.548
61,231
+0.06(+1.34%)
Nov 04, 2016
4.488
4.512
4.473
4.488
27,044
+0.01(+0.13%)
Nov 03, 2016
4.476
4.488
4.464
4.482
29,183
+0.01(+0.13%)
Nov 02, 2016
4.434
4.548
4.434
4.476
19,562
+0.04(+0.95%)
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
.