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 29, 2019
19.00
19.37
18.93
19.34
148,570
+0.41(+2.17%)
Mar 28, 2019
18.56
18.95
18.45
18.93
51,376
+0.39(+2.12%)
Mar 27, 2019
18.48
18.75
18.32
18.53
75,759
+0.02(+0.09%)
Mar 26, 2019
18.36
18.68
18.20
18.52
68,464
+0.29(+1.59%)
Mar 25, 2019
18.12
18.61
18.08
18.23
114,057
+0.03(+0.19%)
Mar 22, 2019
18.32
18.41
18.08
18.19
117,896
-0.20(-1.11%)
Mar 21, 2019
18.29
18.70
18.29
18.40
107,024
+0.03(+0.19%)
Mar 20, 2019
18.10
18.48
18.00
18.36
81,111
+0.20(+1.08%)
Mar 19, 2019
18.25
18.62
18.05
18.17
98,131
+0.02(+0.09%)
Mar 18, 2019
17.89
18.21
17.85
18.15
85,087
+0.24(+1.33%)
Mar 15, 2019
17.66
18.01
17.59
17.91
177,957
+0.38(+2.19%)
Mar 14, 2019
17.28
17.53
17.28
17.53
70,832
+0.11(+0.64%)
Mar 13, 2019
17.44
17.50
17.25
17.42
71,853
+0.03(+0.20%)
Mar 12, 2019
17.46
17.60
17.27
17.38
95,332
-0.06(-0.34%)
Mar 11, 2019
17.31
17.59
17.19
17.44
51,078
+0.16(+0.94%)
Mar 08, 2019
17.07
17.42
16.98
17.28
60,177
-0.02(-0.10%)
Mar 07, 2019
17.37
17.47
17.11
17.30
76,705
-0.14(-0.78%)
Mar 06, 2019
17.87
17.92
17.31
17.43
69,435
-0.49(-2.75%)
Mar 05, 2019
18.26
18.47
17.80
17.92
123,940
-0.25(-1.36%)
Mar 04, 2019
18.21
18.99
18.10
18.17
139,812
-0.02(-0.09%)
Mar 01, 2019
17.32
18.31
17.32
18.19
136,496
+0.98(+5.73%)
Feb 28, 2019
17.67
17.67
16.83
17.20
167,606
-0.53(-3.02%)
Feb 27, 2019
21.35
21.35
17.71
17.74
304,276
-3.45(-16.27%)
Feb 26, 2019
21.05
21.31
20.84
21.19
79,520
+0.14(+0.65%)
Feb 25, 2019
21.25
21.36
20.91
21.05
104,186
-0.02(-0.08%)
Feb 22, 2019
20.99
21.13
20.78
21.07
77,846
+0.25(+1.22%)
Feb 21, 2019
20.87
21.17
20.68
20.81
106,456
-0.08(-0.41%)
Feb 20, 2019
20.72
21.14
20.64
20.90
61,832
+0.21(+1.03%)
Feb 19, 2019
21.39
21.51
20.55
20.68
97,362
-0.70(-3.30%)
Feb 15, 2019
21.18
21.65
21.00
21.39
72,664
+0.35(+1.65%)
Feb 14, 2019
20.44
21.21
20.43
21.04
89,351
+0.54(+2.65%)
Feb 13, 2019
20.79
20.91
20.30
20.50
67,604
-0.35(-1.67%)
Feb 12, 2019
20.35
20.85
20.34
20.85
58,707
+0.68(+3.37%)
Feb 11, 2019
20.04
20.27
19.94
20.17
26,251
+0.18(+0.89%)
Feb 08, 2019
19.85
20.12
19.71
19.99
42,515
+0.05(+0.26%)
Feb 07, 2019
20.10
20.30
19.76
19.94
47,297
-0.25(-1.26%)
Feb 06, 2019
20.05
20.32
19.78
20.19
74,788
+0.19(+0.93%)
Feb 05, 2019
19.63
20.03
19.63
20.00
51,243
+0.43(+2.21%)
Feb 04, 2019
19.63
19.68
19.29
19.57
42,973
+0.00(+0.00%)
Feb 01, 2019
19.83
19.83
19.44
19.57
32,740
-0.25(-1.24%)
Jan 31, 2019
19.72
20.00
19.49
19.82
52,091
+0.23(+1.17%)
Jan 30, 2019
19.85
19.85
19.32
19.59
60,195
-0.08(-0.39%)
Jan 29, 2019
19.78
19.78
19.50
19.67
60,816
-0.02(-0.09%)
Jan 28, 2019
20.04
20.04
19.52
19.68
89,354
-0.59(-2.89%)
Jan 25, 2019
20.29
20.57
20.16
20.27
65,833
+0.17(+0.85%)
Jan 24, 2019
20.12
20.25
19.82
20.10
73,155
-0.07(-0.34%)
Jan 23, 2019
20.79
20.96
20.06
20.17
91,543
-0.64(-3.06%)
Jan 22, 2019
20.54
20.80
20.39
20.80
97,343
+0.26(+1.28%)
Jan 18, 2019
20.23
20.82
20.21
20.54
73,018
+0.37(+1.85%)
Jan 17, 2019
20.03
20.37
20.03
20.17
111,856
+0.03(+0.13%)
Jan 16, 2019
20.70
20.79
20.06
20.14
98,747
-0.53(-2.59%)
Jan 15, 2019
20.41
20.76
20.06
20.68
153,609
+0.31(+1.54%)
Jan 14, 2019
19.80
20.48
19.52
20.36
117,268
+0.44(+2.22%)
Jan 11, 2019
19.45
19.98
19.26
19.92
85,030
+0.37(+1.87%)
Jan 10, 2019
19.48
19.64
19.34
19.55
72,394
-0.13(-0.65%)
Jan 09, 2019
19.87
19.96
19.54
19.68
63,347
-0.12(-0.60%)
Jan 08, 2019
19.70
19.94
19.20
19.80
106,806
+0.19(+0.95%)
Jan 07, 2019
19.62
19.69
18.99
19.61
132,166
-0.03(-0.17%)
Jan 04, 2019
19.92
20.17
19.50
19.65
135,201
-0.04(-0.22%)
Jan 03, 2019
20.85
20.85
19.55
19.69
125,134
-1.19(-5.69%)
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
.