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, 2015
5.729
5.795
5.541
5.550
13,778
-0.17(-2.93%)
Oct 29, 2015
5.807
5.909
5.699
5.717
12,280
-0.14(-2.45%)
Oct 28, 2015
5.532
5.891
5.448
5.861
29,611
+0.57(+10.87%)
Oct 27, 2015
5.532
5.622
5.262
5.286
41,202
-0.22(-4.02%)
Oct 26, 2015
5.616
5.687
5.466
5.508
17,859
-0.12(-2.13%)
Oct 23, 2015
5.580
5.711
5.442
5.628
37,410
+0.07(+1.29%)
Oct 22, 2015
5.394
5.677
5.394
5.556
24,806
-0.03(-0.54%)
Oct 21, 2015
5.879
5.951
5.544
5.586
25,756
-0.16(-2.81%)
Oct 20, 2015
5.610
5.789
5.472
5.747
37,407
+0.08(+1.37%)
Oct 19, 2015
5.646
5.783
5.568
5.670
50,855
-0.05(-0.94%)
Oct 16, 2015
5.777
5.795
5.520
5.723
29,924
-0.05(-0.93%)
Oct 15, 2015
5.544
5.789
5.448
5.777
20,925
+0.23(+4.10%)
Oct 14, 2015
5.723
5.753
5.478
5.550
20,274
-0.03(-0.54%)
Oct 13, 2015
5.777
5.777
5.484
5.580
41,437
-0.19(-3.22%)
Oct 12, 2015
5.538
5.830
5.508
5.765
49,719
+0.11(+1.90%)
Oct 09, 2015
5.598
5.717
5.478
5.658
25,668
+0.05(+0.85%)
Oct 08, 2015
5.232
5.622
5.023
5.610
41,075
+0.34(+6.48%)
Oct 07, 2015
4.634
5.286
4.634
5.268
41,502
+0.61(+13.11%)
Oct 06, 2015
4.771
4.771
4.550
4.658
38,827
-0.08(-1.64%)
Oct 05, 2015
4.538
4.760
4.532
4.736
59,766
+0.20(+4.35%)
Oct 02, 2015
4.388
4.610
4.388
4.538
50,474
+0.13(+2.99%)
Oct 01, 2015
4.460
4.460
4.334
4.406
28,375
-0.08(-1.74%)
Sep 30, 2015
4.448
4.535
4.376
4.484
28,654
+0.03(+0.67%)
Sep 29, 2015
4.424
4.511
4.370
4.454
40,061
+0.04(+0.81%)
Sep 28, 2015
4.502
4.700
4.293
4.418
77,365
-0.07(-1.47%)
Sep 25, 2015
4.706
4.706
4.448
4.484
720,533
-0.20(-4.34%)
Sep 24, 2015
4.640
4.718
4.568
4.688
58,814
+0.02(+0.51%)
Sep 23, 2015
4.760
4.760
4.622
4.664
17,942
+0.04(+0.78%)
Sep 22, 2015
4.789
4.890
4.568
4.628
43,325
-0.10(-2.15%)
Sep 21, 2015
4.622
4.831
4.622
4.730
42,461
+0.20(+4.50%)
Sep 18, 2015
4.849
4.897
4.371
4.526
144,036
-0.38(-7.80%)
Sep 17, 2015
4.999
5.101
4.873
4.909
25,940
-0.12(-2.38%)
Sep 16, 2015
5.101
5.149
5.011
5.029
15,276
-0.10(-1.98%)
Sep 15, 2015
5.143
5.149
5.095
5.131
12,071
+0.01(+0.23%)
Sep 14, 2015
5.215
5.247
5.089
5.119
13,399
-0.05(-1.04%)
Sep 11, 2015
5.113
5.215
5.113
5.173
10,850
+0.01(+0.12%)
Sep 10, 2015
5.232
5.280
5.119
5.167
14,727
-0.05(-1.03%)
Sep 09, 2015
5.442
5.478
5.185
5.221
202,992
-0.23(-4.28%)
Sep 08, 2015
5.460
5.508
5.394
5.454
211,098
+0.07(+1.33%)
Sep 04, 2015
5.388
5.382
5.382
5.382
16,035
-0.10(-1.86%)
Sep 03, 2015
5.442
5.538
5.406
5.484
17,002
-0.01(-0.22%)
Sep 02, 2015
5.436
5.508
5.274
5.496
41,185
+0.21(+3.96%)
Sep 01, 2015
5.394
5.472
5.226
5.286
27,654
-0.17(-3.18%)
Aug 31, 2015
5.322
5.538
5.298
5.460
31,836
+0.01(+0.22%)
Aug 28, 2015
5.286
5.478
5.286
5.448
22,878
+0.13(+2.48%)
Aug 27, 2015
5.310
5.340
5.250
5.316
24,081
+0.03(+0.57%)
Aug 26, 2015
5.424
5.424
5.191
5.286
25,853
-0.02(-0.34%)
Aug 25, 2015
5.454
5.454
5.238
5.304
30,782
-0.01(-0.23%)
Aug 24, 2015
5.406
5.508
5.089
5.316
41,930
-0.11(-1.99%)
Aug 21, 2015
4.879
5.532
4.879
5.424
65,468
+0.24(+4.62%)
Aug 20, 2015
4.592
5.316
4.592
5.185
19,140
-0.11(-2.04%)
Aug 19, 2015
5.143
5.382
5.116
5.292
22,833
+0.00(+0.00%)
Aug 18, 2015
5.209
5.394
5.060
5.292
26,932
+0.14(+2.79%)
Aug 17, 2015
5.203
5.274
5.119
5.149
17,406
-0.22(-4.12%)
Aug 14, 2015
5.173
5.406
5.173
5.370
16,897
+0.22(+4.18%)
Aug 13, 2015
5.358
5.358
5.083
5.155
24,305
-0.20(-3.69%)
Aug 12, 2015
5.053
5.370
5.035
5.352
20,561
+0.20(+3.95%)
Aug 11, 2015
5.107
5.197
5.107
5.149
23,180
+0.02(+0.35%)
Aug 10, 2015
5.185
5.209
5.080
5.131
27,520
-0.06(-1.15%)
Aug 07, 2015
5.071
5.244
4.970
5.191
27,864
+0.06(+1.17%)
Aug 06, 2015
5.310
5.337
5.083
5.131
23,251
-0.21(-3.92%)
Aug 05, 2015
4.580
5.388
4.550
5.340
117,012
+1.17(+28.16%)
Aug 04, 2015
4.017
4.209
3.999
4.167
16,359
+0.14(+3.42%)
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
.