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 (%)
Mar 31, 2016
5.358
5.400
5.197
5.250
35,471
-0.11(-2.12%)
Mar 30, 2016
5.340
5.496
5.340
5.364
29,356
-0.02(-0.33%)
Mar 29, 2016
5.352
5.532
5.262
5.382
51,463
+0.05(+0.90%)
Mar 28, 2016
5.382
5.556
5.113
5.334
38,571
-0.01(-0.22%)
Mar 24, 2016
5.364
5.346
5.346
5.346
20,044
+0.01(+0.11%)
Mar 23, 2016
5.262
5.400
5.191
5.340
17,673
-0.07(-1.22%)
Mar 22, 2016
5.544
5.616
5.333
5.406
37,260
-0.31(-5.45%)
Mar 21, 2016
5.580
5.819
5.580
5.717
39,030
+0.07(+1.17%)
Mar 18, 2016
5.424
5.687
5.388
5.652
58,979
+0.28(+5.12%)
Mar 17, 2016
5.215
5.400
5.101
5.376
21,001
+0.26(+5.15%)
Mar 16, 2016
4.987
5.185
4.939
5.113
62,671
+0.13(+2.52%)
Mar 15, 2016
4.885
5.065
4.783
4.987
39,516
+0.08(+1.71%)
Mar 14, 2016
5.119
5.119
4.879
4.903
29,100
-0.36(-6.83%)
Mar 11, 2016
5.346
5.394
5.119
5.262
42,008
+0.04(+0.69%)
Mar 10, 2016
5.430
5.442
5.162
5.226
19,327
-0.05(-1.02%)
Mar 09, 2016
5.053
5.388
4.807
5.280
59,104
+0.81(+18.23%)
Mar 08, 2016
4.742
4.969
4.448
4.466
48,251
-0.55(-10.98%)
Mar 07, 2016
5.179
5.370
4.945
5.017
32,307
-0.14(-2.67%)
Mar 04, 2016
5.256
5.274
5.017
5.155
31,073
-0.02(-0.46%)
Mar 03, 2016
5.286
5.286
5.101
5.179
23,832
-0.02(-0.46%)
Mar 02, 2016
5.137
5.328
5.083
5.203
17,079
+0.03(+0.58%)
Mar 01, 2016
5.334
5.442
5.155
5.173
18,151
-0.10(-1.93%)
Feb 29, 2016
5.334
5.454
5.221
5.274
56,083
+0.00(+0.00%)
Feb 26, 2016
5.280
5.424
5.089
5.274
26,546
+0.04(+0.80%)
Feb 25, 2016
5.065
5.289
5.047
5.232
15,210
+0.05(+1.04%)
Feb 24, 2016
5.095
5.209
5.011
5.179
14,139
+0.17(+3.47%)
Feb 23, 2016
5.268
5.268
4.987
5.005
9,103
-0.16(-3.02%)
Feb 22, 2016
5.167
5.301
4.969
5.161
37,039
+0.06(+1.17%)
Feb 19, 2016
5.083
5.226
5.023
5.101
13,855
+0.01(+0.12%)
Feb 18, 2016
5.143
5.173
4.993
5.095
20,329
-0.05(-1.05%)
Feb 17, 2016
5.089
5.346
5.088
5.149
33,354
-0.02(-0.46%)
Feb 16, 2016
5.047
5.334
5.047
5.173
24,136
+0.20(+3.97%)
Feb 12, 2016
4.915
4.975
4.975
4.975
14,698
+0.00(+0.00%)
Feb 11, 2016
4.861
5.017
4.730
4.975
14,967
+0.03(+0.61%)
Feb 10, 2016
4.939
5.089
4.921
4.945
9,970
+0.03(+0.61%)
Feb 09, 2016
4.945
5.107
4.891
4.915
12,178
-0.10(-2.03%)
Feb 08, 2016
4.837
5.065
4.742
5.017
24,338
+0.14(+2.95%)
Feb 05, 2016
4.915
5.017
4.754
4.873
44,125
-0.07(-1.45%)
Feb 04, 2016
4.951
4.975
4.801
4.945
8,522
+0.08(+1.72%)
Feb 03, 2016
4.873
4.969
4.700
4.861
22,227
+0.03(+0.62%)
Feb 02, 2016
4.909
5.011
4.754
4.831
25,267
-0.14(-2.89%)
Feb 01, 2016
5.011
5.071
4.795
4.975
21,336
-0.11(-2.24%)
Jan 29, 2016
4.783
5.113
4.777
5.089
92,172
+0.35(+7.32%)
Jan 28, 2016
4.694
4.795
4.640
4.742
7,797
+0.10(+2.19%)
Jan 27, 2016
4.706
4.724
4.592
4.640
20,239
-0.07(-1.40%)
Jan 26, 2016
4.658
4.783
4.631
4.706
13,192
+0.06(+1.29%)
Jan 25, 2016
4.646
4.825
4.598
4.646
16,175
-0.10(-2.02%)
Jan 22, 2016
4.676
4.795
4.592
4.742
36,582
+0.11(+2.33%)
Jan 21, 2016
4.574
4.676
4.538
4.634
14,192
+0.09(+1.98%)
Jan 20, 2016
4.490
4.586
4.334
4.544
42,441
+0.05(+1.07%)
Jan 19, 2016
4.532
4.610
4.424
4.496
21,739
-0.08(-1.83%)
Jan 15, 2016
4.640
4.580
4.580
4.580
34,408
-0.20(-4.26%)
Jan 14, 2016
4.718
4.837
4.544
4.783
35,558
+0.08(+1.65%)
Jan 13, 2016
4.921
4.975
4.652
4.706
23,214
-0.22(-4.38%)
Jan 12, 2016
4.969
5.053
4.849
4.921
36,697
+0.16(+3.27%)
Jan 11, 2016
4.760
4.795
4.682
4.766
16,122
+0.08(+1.66%)
Jan 08, 2016
4.760
4.945
4.541
4.688
51,812
-0.05(-1.14%)
Jan 07, 2016
4.897
4.993
4.742
4.742
20,065
-0.21(-4.23%)
Jan 06, 2016
4.897
4.999
4.897
4.951
34,109
-0.01(-0.12%)
Jan 05, 2016
4.945
4.987
4.909
4.957
24,607
+0.01(+0.24%)
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
.