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 (%)
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%)
Nov 01, 2016
4.699
4.699
4.403
4.434
45,049
-0.30(-6.24%)
Oct 31, 2016
4.699
4.813
4.681
4.729
37,057
+0.05(+1.03%)
Oct 28, 2016
4.662
4.729
4.662
4.681
18,981
+0.00(+0.00%)
Oct 27, 2016
4.668
4.699
4.548
4.681
27,749
+0.02(+0.52%)
Oct 26, 2016
4.681
4.705
4.608
4.656
21,609
-0.02(-0.39%)
Oct 25, 2016
4.729
4.735
4.644
4.675
14,628
-0.09(-1.90%)
Oct 24, 2016
4.813
4.819
4.699
4.765
33,159
-0.05(-1.13%)
Oct 21, 2016
4.759
4.885
4.687
4.819
17,292
+0.00(+0.00%)
Oct 20, 2016
4.759
4.861
4.759
4.819
18,853
+0.03(+0.63%)
Oct 19, 2016
4.819
4.819
4.759
4.789
23,797
-0.01(-0.25%)
Oct 18, 2016
4.813
4.819
4.771
4.801
25,168
-0.02(-0.37%)
Oct 17, 2016
4.807
4.843
4.789
4.819
15,420
+0.02(+0.38%)
Oct 14, 2016
4.831
4.831
4.699
4.801
28,204
-0.01(-0.25%)
Oct 13, 2016
4.801
4.861
4.784
4.813
27,226
-0.05(-0.99%)
Oct 12, 2016
4.795
4.928
4.795
4.861
14,583
+0.13(+2.80%)
Oct 11, 2016
4.735
4.819
4.644
4.729
73,052
-0.04(-0.88%)
Oct 10, 2016
4.687
4.795
4.682
4.771
21,567
+0.13(+2.72%)
Oct 07, 2016
4.590
4.668
4.536
4.644
27,968
+0.05(+1.05%)
Oct 06, 2016
4.602
4.626
4.530
4.596
52,426
+0.02(+0.53%)
Oct 05, 2016
4.675
4.723
4.536
4.572
25,320
-0.09(-1.94%)
Oct 04, 2016
4.831
4.831
4.608
4.662
16,447
-0.14(-2.89%)
Oct 03, 2016
4.765
4.819
4.759
4.801
29,094
+0.03(+0.63%)
Sep 30, 2016
4.693
4.813
4.650
4.771
48,439
+0.02(+0.38%)
Sep 29, 2016
4.711
4.855
4.711
4.753
41,805
-0.06(-1.25%)
Sep 28, 2016
4.819
4.849
4.711
4.813
31,660
+0.01(+0.25%)
Sep 27, 2016
4.801
4.879
4.747
4.801
19,568
+0.00(+0.00%)
Sep 26, 2016
4.741
4.952
4.741
4.801
52,594
+0.05(+1.01%)
Sep 23, 2016
4.843
4.921
4.747
4.753
20,402
-0.13(-2.71%)
Sep 22, 2016
4.861
4.970
4.861
4.885
21,288
+0.03(+0.62%)
Sep 21, 2016
4.626
4.855
4.626
4.855
39,878
+0.22(+4.81%)
Sep 20, 2016
4.662
4.693
4.512
4.632
59,224
+0.02(+0.52%)
Sep 19, 2016
4.741
4.771
4.584
4.608
27,988
-0.07(-1.42%)
Sep 16, 2016
4.759
4.952
4.662
4.675
127,775
-0.12(-2.51%)
Sep 15, 2016
4.909
5.012
4.747
4.795
21,874
-0.09(-1.85%)
Sep 14, 2016
4.873
4.994
4.873
4.885
18,378
-0.01(-0.25%)
Sep 13, 2016
5.078
5.078
4.843
4.897
35,656
-0.24(-4.69%)
Sep 12, 2016
5.060
5.168
5.036
5.138
26,572
+0.05(+1.07%)
Sep 09, 2016
5.066
5.175
5.066
5.084
26,697
-0.07(-1.29%)
Sep 08, 2016
5.066
5.205
5.066
5.150
28,983
+0.05(+0.94%)
Sep 07, 2016
5.114
5.217
5.082
5.102
56,181
+0.02(+0.47%)
Sep 06, 2016
4.885
5.126
4.885
5.078
61,356
+0.22(+4.46%)
Sep 02, 2016
4.885
4.861
4.861
4.861
6,972
+0.04(+0.88%)
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
.