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, 2021
40.36
41.52
40.36
40.92
125,276
+0.68(+1.68%)
Mar 30, 2021
40.39
40.57
39.68
40.24
71,311
-0.21(-0.52%)
Mar 29, 2021
41.19
41.96
40.19
40.45
95,791
-0.27(-0.66%)
Mar 26, 2021
39.29
41.00
39.29
40.72
74,364
+1.58(+4.04%)
Mar 25, 2021
37.71
39.27
37.66
39.14
61,627
+1.23(+3.26%)
Mar 24, 2021
38.50
38.85
37.90
37.90
92,473
-0.41(-1.06%)
Mar 23, 2021
38.62
38.95
38.06
38.31
81,090
-0.25(-0.64%)
Mar 22, 2021
38.04
38.57
37.75
38.56
74,663
+0.86(+2.27%)
Mar 19, 2021
37.84
38.17
37.50
37.70
390,113
-0.12(-0.32%)
Mar 18, 2021
37.88
38.23
37.37
37.82
82,322
-0.20(-0.52%)
Mar 17, 2021
37.92
38.16
37.33
38.02
61,310
-0.11(-0.29%)
Mar 16, 2021
37.73
38.19
37.51
38.13
72,760
+0.24(+0.63%)
Mar 15, 2021
37.71
37.91
37.35
37.89
68,802
+0.20(+0.53%)
Mar 12, 2021
37.62
37.81
37.09
37.69
60,898
-0.06(-0.16%)
Mar 11, 2021
37.36
37.75
37.08
37.75
103,283
+0.67(+1.80%)
Mar 10, 2021
36.57
37.61
36.57
37.09
71,308
+0.57(+1.55%)
Mar 09, 2021
36.52
36.82
36.11
36.52
56,534
+0.49(+1.35%)
Mar 08, 2021
35.51
36.80
35.51
36.03
86,851
+0.74(+2.09%)
Mar 05, 2021
35.29
35.67
34.26
35.30
103,206
+0.27(+0.77%)
Mar 04, 2021
36.64
36.97
34.88
35.03
92,755
-1.44(-3.94%)
Mar 03, 2021
36.41
37.16
36.31
36.46
136,273
+0.15(+0.41%)
Mar 02, 2021
37.29
37.29
36.29
36.32
79,937
-0.79(-2.14%)
Mar 01, 2021
36.28
37.62
36.16
37.11
125,607
+1.35(+3.77%)
Feb 26, 2021
35.72
36.35
35.36
35.76
110,438
-0.10(-0.28%)
Feb 25, 2021
36.44
37.03
35.70
35.86
171,743
-0.93(-2.53%)
Feb 24, 2021
40.63
40.63
36.65
36.79
406,169
-7.20(-16.37%)
Feb 23, 2021
43.77
44.24
42.45
43.99
83,742
+0.28(+0.63%)
Feb 22, 2021
43.73
44.20
43.45
43.71
55,098
-0.04(-0.09%)
Feb 19, 2021
42.69
43.79
42.69
43.75
61,175
+1.07(+2.51%)
Feb 18, 2021
42.15
43.02
41.88
42.68
58,703
+0.32(+0.75%)
Feb 17, 2021
41.87
42.49
41.35
42.37
51,801
+0.47(+1.11%)
Feb 16, 2021
41.68
42.89
41.68
41.90
69,550
+0.34(+0.81%)
Feb 12, 2021
41.60
41.84
41.41
41.57
143,752
-0.16(-0.38%)
Feb 11, 2021
42.74
43.55
41.66
41.72
98,842
-1.40(-3.24%)
Feb 10, 2021
44.63
44.63
43.11
43.12
71,700
-1.08(-2.44%)
Feb 09, 2021
43.21
44.59
42.60
44.20
107,702
+0.73(+1.69%)
Feb 08, 2021
44.08
44.84
43.17
43.47
115,854
-1.07(-2.40%)
Feb 05, 2021
44.19
44.58
43.11
44.54
75,005
+0.61(+1.40%)
Feb 04, 2021
42.98
44.14
42.80
43.92
85,022
+0.93(+2.17%)
Feb 03, 2021
42.94
43.14
42.45
42.99
68,392
+0.18(+0.42%)
Feb 02, 2021
42.15
42.97
41.75
42.81
98,641
+1.06(+2.54%)
Feb 01, 2021
43.23
44.92
41.08
41.75
275,275
+3.69(+9.68%)
Jan 29, 2021
38.12
38.48
37.81
38.07
96,406
-0.52(-1.36%)
Jan 28, 2021
38.27
38.87
37.89
38.59
67,764
+0.62(+1.64%)
Jan 27, 2021
37.30
38.12
36.79
37.97
82,898
-0.03(-0.08%)
Jan 26, 2021
39.12
39.13
37.65
38.00
65,349
-0.93(-2.39%)
Jan 25, 2021
39.57
40.48
38.48
38.93
70,921
-0.72(-1.82%)
Jan 22, 2021
37.97
39.71
37.94
39.65
62,588
+1.36(+3.54%)
Jan 21, 2021
38.60
38.68
38.19
38.30
70,351
-0.09(-0.23%)
Jan 20, 2021
38.58
38.69
38.11
38.39
36,905
-0.05(-0.13%)
Jan 19, 2021
38.78
38.97
38.33
38.44
135,554
+0.01(+0.03%)
Jan 15, 2021
38.23
38.61
37.97
38.43
98,930
-0.02(-0.05%)
Jan 14, 2021
38.42
38.91
38.24
38.44
109,658
+0.06(+0.15%)
Jan 13, 2021
38.43
38.61
38.14
38.39
68,673
-0.02(-0.05%)
Jan 12, 2021
38.39
38.89
38.29
38.41
111,395
+0.02(+0.05%)
Jan 11, 2021
38.36
38.44
37.93
38.39
63,337
+0.03(+0.08%)
Jan 08, 2021
38.12
38.42
37.87
38.36
96,911
+0.62(+1.65%)
Jan 07, 2021
37.19
38.09
37.15
37.73
69,355
+0.75(+2.04%)
Jan 06, 2021
36.35
37.30
36.35
36.98
103,853
+0.95(+2.64%)
Jan 05, 2021
35.63
36.28
35.45
36.03
96,933
+0.57(+1.62%)
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
.