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 31, 2003
4.065
4.065
3.878
3.884
29,623
-0.23(-5.67%)
Oct 30, 2003
4.228
4.228
4.047
4.117
49,486
-0.06(-1.40%)
Oct 29, 2003
4.263
4.287
4.059
4.176
73,802
-0.13(-3.12%)
Oct 28, 2003
4.082
4.310
4.082
4.310
73,288
+0.23(+5.73%)
Oct 27, 2003
4.024
4.082
4.000
4.076
18,322
+0.05(+1.31%)
Oct 24, 2003
4.012
4.053
4.012
4.024
56,165
+0.01(+0.29%)
Oct 23, 2003
3.796
4.035
3.796
4.012
51,541
+0.22(+5.69%)
Oct 22, 2003
3.901
3.971
3.767
3.796
104,110
-0.16(-4.13%)
Oct 21, 2003
4.030
4.041
4.030
3.959
30,651
-0.04(-0.88%)
Oct 20, 2003
3.977
4.082
3.854
3.995
29,623
+0.04(+0.88%)
Oct 17, 2003
4.123
4.123
3.913
3.959
36,130
-0.08(-1.88%)
Oct 16, 2003
3.971
4.076
3.913
4.035
62,843
-0.02(-0.43%)
Oct 15, 2003
4.141
4.181
4.030
4.053
47,432
-0.05(-1.28%)
Oct 14, 2003
4.158
4.228
3.930
4.105
154,967
-0.04(-0.99%)
Oct 13, 2003
4.380
4.380
4.006
4.146
132,193
-0.23(-5.33%)
Oct 10, 2003
4.380
4.409
4.351
4.380
23,972
-0.01(-0.27%)
Oct 09, 2003
4.409
4.584
4.339
4.392
44,863
-0.01(-0.13%)
Oct 08, 2003
4.438
4.532
4.438
4.397
47,774
-0.04(-0.92%)
Oct 07, 2003
4.497
4.497
4.351
4.438
26,883
-0.05(-1.17%)
Oct 06, 2003
4.567
4.596
4.491
4.491
76,370
-0.05(-1.16%)
Oct 03, 2003
4.263
4.555
4.263
4.543
121,747
+0.32(+7.61%)
Oct 02, 2003
4.351
4.351
4.146
4.222
80,137
+0.11(+2.70%)
Oct 01, 2003
3.913
4.030
3.913
4.111
62,329
+0.23(+6.02%)
Sep 30, 2003
4.006
4.006
3.831
3.878
44,349
-0.03(-0.75%)
Sep 29, 2003
4.088
3.965
3.773
3.907
144,864
-0.18(-4.43%)
Sep 26, 2003
4.216
4.216
3.860
4.088
176,200
-0.15(-3.45%)
Sep 25, 2003
4.596
4.596
4.234
4.234
115,412
-0.37(-8.00%)
Sep 24, 2003
4.672
4.672
4.456
4.602
70,035
-0.12(-2.60%)
Sep 23, 2003
4.719
4.760
4.684
4.725
61,473
+0.00(+0.00%)
Sep 22, 2003
4.730
4.730
4.234
4.725
259,934
-0.06(-1.34%)
Sep 19, 2003
4.654
4.760
4.614
4.789
97,946
+0.08(+1.74%)
Sep 18, 2003
4.614
4.783
4.614
4.707
128,768
-0.04(-0.74%)
Sep 17, 2003
4.865
4.865
4.818
4.742
185,104
-0.11(-2.17%)
Sep 16, 2003
5.022
5.198
4.847
4.847
177,570
-0.02(-0.36%)
Sep 15, 2003
4.853
5.279
4.800
4.865
438,189
+0.00(+0.00%)
Sep 12, 2003
4.935
4.935
4.684
4.865
143,666
-0.07(-1.42%)
Sep 11, 2003
4.935
5.256
4.906
4.935
172,947
+0.03(+0.60%)
Sep 10, 2003
4.736
5.198
4.736
4.906
383,908
+0.12(+2.56%)
Sep 09, 2003
4.666
4.981
4.614
4.783
288,530
+0.17(+3.67%)
Sep 08, 2003
4.468
4.619
4.438
4.614
136,131
+0.16(+3.67%)
Sep 05, 2003
4.514
4.514
4.205
4.450
212,159
-0.06(-1.42%)
Sep 04, 2003
4.088
4.596
4.088
4.514
505,656
+0.43(+10.59%)
Sep 03, 2003
3.767
4.082
3.767
4.082
219,180
+0.33(+8.71%)
Sep 02, 2003
3.638
3.796
3.638
3.755
125,172
+0.18(+4.89%)
Aug 29, 2003
3.521
3.650
3.521
3.580
26,883
+0.00(+0.00%)
Aug 28, 2003
3.574
3.621
3.551
3.580
67,980
+0.01(+0.16%)
Aug 27, 2003
3.393
3.621
3.393
3.574
50,685
+0.15(+4.44%)
Aug 26, 2003
3.475
3.504
3.358
3.422
55,480
-0.08(-2.33%)
Aug 25, 2003
3.504
3.545
3.358
3.504
85,274
-0.04(-1.15%)
Aug 22, 2003
3.703
4.024
3.545
3.545
190,241
-0.10(-2.72%)
Aug 21, 2003
3.527
3.708
3.527
3.644
126,371
+0.12(+3.31%)
Aug 20, 2003
3.352
3.597
3.323
3.527
120,720
+0.12(+3.42%)
Aug 19, 2003
3.387
3.446
3.241
3.411
125,515
+0.08(+2.28%)
Aug 18, 2003
3.054
3.405
3.054
3.335
252,571
+0.34(+11.31%)
Aug 15, 2003
2.821
3.002
2.821
2.996
107,364
+0.21(+7.55%)
Aug 14, 2003
2.686
2.809
2.628
2.786
268,838
+0.10(+3.70%)
Aug 13, 2003
2.920
2.949
2.535
2.686
490,416
-0.73(-21.37%)
Aug 12, 2003
3.212
3.446
3.212
3.416
132,878
+0.23(+7.34%)
Aug 11, 2003
2.873
3.183
2.873
3.183
60,103
+0.26(+9.00%)
Aug 08, 2003
2.920
2.937
2.832
2.920
13,356
+0.00(+0.00%)
Aug 07, 2003
2.902
2.920
2.721
2.920
54,110
-0.01(-0.40%)
Aug 06, 2003
2.990
3.054
2.891
2.932
54,966
-0.10(-3.28%)
Aug 05, 2003
3.206
3.206
3.025
3.031
50,514
-0.18(-5.46%)
Aug 04, 2003
3.358
3.358
3.177
3.206
36,473
-0.16(-4.85%)
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
.