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 (%)
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%)
Jan 04, 2021
35.72
36.15
35.00
35.45
111,521
-0.10(-0.28%)
Dec 31, 2020
35.55
35.55
35.55
82,058
+0.34(+0.96%)
Dec 30, 2020
35.66
35.80
34.99
35.22
82,058
-0.36(-1.00%)
Dec 29, 2020
35.99
36.65
35.42
35.57
96,999
-0.60(-1.67%)
Dec 28, 2020
36.16
36.28
35.27
36.18
91,116
+0.27(+0.74%)
Dec 24, 2020
36.17
36.17
35.79
35.91
32,808
+0.00(+0.00%)
Dec 23, 2020
35.95
36.03
35.67
35.91
68,046
+0.24(+0.67%)
Dec 22, 2020
35.12
35.69
35.12
35.67
58,510
+0.58(+1.67%)
Dec 21, 2020
34.42
35.30
34.27
35.09
91,654
+0.28(+0.80%)
Dec 18, 2020
35.17
35.31
34.63
34.81
330,610
-0.15(-0.43%)
Dec 17, 2020
34.35
35.35
34.35
34.96
130,550
+0.21(+0.60%)
Dec 16, 2020
34.96
35.50
34.32
34.75
187,074
-0.09(-0.27%)
Dec 15, 2020
35.27
35.52
34.31
34.84
143,676
-0.02(-0.05%)
Dec 14, 2020
34.67
35.61
34.58
34.86
136,791
+0.70(+2.06%)
Dec 11, 2020
33.64
34.39
33.62
34.16
81,842
+0.55(+1.65%)
Dec 10, 2020
33.56
33.94
33.03
33.61
156,109
-0.07(-0.19%)
Dec 09, 2020
33.93
34.93
33.55
33.67
139,955
-0.31(-0.91%)
Dec 08, 2020
30.47
34.57
30.36
33.98
348,512
+4.11(+13.77%)
Dec 07, 2020
30.37
30.55
29.77
29.87
210,636
-0.42(-1.39%)
Dec 04, 2020
29.96
30.35
29.74
30.29
88,671
+0.33(+1.09%)
Dec 03, 2020
29.16
29.99
28.92
29.96
82,097
+0.91(+3.13%)
Dec 02, 2020
28.89
29.27
28.78
29.05
45,469
+0.10(+0.36%)
Dec 01, 2020
29.03
29.12
28.74
28.95
58,592
+0.11(+0.39%)
Nov 30, 2020
29.30
29.30
28.52
28.84
72,151
-0.39(-1.35%)
Nov 27, 2020
29.49
29.52
28.59
29.23
37,880
-0.16(-0.54%)
Nov 25, 2020
29.75
29.97
28.86
29.39
72,346
-0.49(-1.63%)
Nov 24, 2020
29.45
29.96
29.24
29.88
124,285
+0.79(+2.71%)
Nov 23, 2020
28.49
29.18
28.49
29.09
67,731
+0.76(+2.68%)
Nov 20, 2020
28.33
28.42
28.06
28.33
46,096
-0.10(-0.36%)
Nov 19, 2020
28.04
28.46
27.77
28.43
49,384
+0.39(+1.40%)
Nov 18, 2020
27.96
28.41
27.96
28.04
100,655
+0.09(+0.34%)
Nov 17, 2020
27.13
28.07
27.07
27.95
63,694
+0.82(+3.01%)
Nov 16, 2020
27.06
27.58
26.85
27.13
58,639
+0.38(+1.44%)
Nov 13, 2020
27.05
27.37
26.59
26.75
39,694
-0.10(-0.38%)
Nov 12, 2020
27.27
27.56
26.63
26.85
33,956
-0.62(-2.25%)
Nov 11, 2020
27.86
27.86
27.17
27.47
43,566
-0.39(-1.41%)
Nov 10, 2020
26.79
28.35
26.66
27.86
78,995
+1.42(+5.35%)
Nov 09, 2020
29.06
29.06
26.32
26.45
155,009
-0.86(-3.16%)
Nov 06, 2020
28.02
28.17
27.16
27.31
57,940
-0.55(-1.98%)
Nov 05, 2020
27.75
29.16
27.75
27.86
338,421
-0.02(-0.07%)
Nov 04, 2020
27.58
27.92
26.77
27.88
93,302
-0.05(-0.17%)
Nov 03, 2020
27.68
27.98
27.54
27.93
196,558
+0.68(+2.50%)
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
.