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 (%)
Dec 31, 2019
21.86
22.14
21.77
21.85
45,492
-0.02(-0.08%)
Dec 30, 2019
22.13
22.13
21.83
21.86
56,158
-0.26(-1.18%)
Dec 27, 2019
22.36
22.47
21.95
22.12
37,315
-0.15(-0.66%)
Dec 26, 2019
22.47
22.61
22.05
22.27
31,796
-0.20(-0.89%)
Dec 24, 2019
22.49
22.63
22.35
22.47
20,845
+0.10(+0.47%)
Dec 23, 2019
22.91
22.96
22.28
22.37
53,807
-0.53(-2.31%)
Dec 20, 2019
22.70
23.07
22.28
22.90
154,788
+0.28(+1.23%)
Dec 19, 2019
21.83
22.63
21.73
22.62
66,343
+0.93(+4.28%)
Dec 18, 2019
21.71
21.74
21.50
21.69
80,483
-0.02(-0.08%)
Dec 17, 2019
21.71
21.71
21.62
21.71
170,822
+0.00(+0.00%)
Dec 16, 2019
21.71
21.82
21.55
21.71
161,581
+0.16(+0.73%)
Dec 13, 2019
21.69
21.71
21.45
21.55
105,611
-0.05(-0.24%)
Dec 12, 2019
21.32
21.71
21.32
21.60
74,760
+0.35(+1.63%)
Dec 11, 2019
21.32
21.37
20.94
21.26
47,505
+0.00(+0.00%)
Dec 10, 2019
20.39
21.27
20.39
21.26
62,155
+0.91(+4.48%)
Dec 09, 2019
20.34
20.65
20.23
20.34
63,054
+0.08(+0.39%)
Dec 06, 2019
20.18
20.47
20.07
20.27
44,801
+0.21(+1.04%)
Dec 05, 2019
20.02
20.24
19.99
20.06
30,353
+0.10(+0.48%)
Dec 04, 2019
20.01
20.09
19.66
19.96
94,319
+0.06(+0.31%)
Dec 03, 2019
19.68
19.95
19.56
19.90
42,763
+0.09(+0.44%)
Dec 02, 2019
20.16
20.25
19.76
19.81
27,291
-0.30(-1.47%)
Nov 29, 2019
20.01
20.24
20.01
20.11
13,935
+0.03(+0.17%)
Nov 27, 2019
20.04
20.19
19.88
20.07
25,222
+0.10(+0.52%)
Nov 26, 2019
19.97
20.11
19.82
19.97
55,105
-0.09(-0.43%)
Nov 25, 2019
19.43
20.15
19.20
20.06
39,656
+0.73(+3.77%)
Nov 22, 2019
19.41
19.42
19.17
19.33
20,154
+0.03(+0.13%)
Nov 21, 2019
19.30
19.45
18.97
19.30
56,334
-0.01(-0.04%)
Nov 20, 2019
19.23
19.61
19.23
19.31
41,176
+0.10(+0.50%)
Nov 19, 2019
19.18
19.36
18.92
19.21
114,258
+0.04(+0.23%)
Nov 18, 2019
19.33
19.39
19.01
19.17
24,737
-0.21(-1.08%)
Nov 15, 2019
19.11
19.53
18.67
19.38
52,517
+0.47(+2.48%)
Nov 14, 2019
18.82
19.15
18.76
18.91
35,783
-0.01(-0.05%)
Nov 13, 2019
19.15
19.15
18.80
18.92
43,027
-0.36(-1.89%)
Nov 12, 2019
19.24
19.42
18.97
19.28
35,056
+0.03(+0.18%)
Nov 11, 2019
19.06
19.32
18.93
19.25
28,390
-0.09(-0.45%)
Nov 08, 2019
19.61
19.67
19.26
19.34
29,944
-0.34(-1.72%)
Nov 07, 2019
19.65
19.78
19.41
19.68
33,997
+0.22(+1.12%)
Nov 06, 2019
19.68
19.80
19.26
19.46
39,746
-0.32(-1.62%)
Nov 05, 2019
19.10
19.86
18.96
19.78
62,512
+0.69(+3.62%)
Nov 04, 2019
18.68
19.23
18.54
19.09
42,969
+0.60(+3.27%)
Nov 01, 2019
18.85
18.95
18.39
18.48
46,314
-0.21(-1.11%)
Oct 31, 2019
19.13
19.25
18.38
18.69
57,124
-0.41(-2.17%)
Oct 30, 2019
20.64
20.64
18.84
19.10
117,828
-2.31(-10.81%)
Oct 29, 2019
21.06
21.43
20.90
21.42
38,345
+0.19(+0.90%)
Oct 28, 2019
21.59
21.59
21.17
21.23
93,068
-0.29(-1.32%)
Oct 25, 2019
21.02
21.59
20.92
21.51
41,799
+0.45(+2.13%)
Oct 24, 2019
21.12
21.20
20.73
21.06
37,311
+0.04(+0.21%)
Oct 23, 2019
20.68
21.15
20.47
21.02
81,848
+0.35(+1.71%)
Oct 22, 2019
20.55
20.73
20.25
20.67
21,624
+0.15(+0.72%)
Oct 21, 2019
19.93
20.68
19.80
20.52
88,682
+0.79(+4.03%)
Oct 18, 2019
19.80
19.98
19.62
19.73
36,820
-0.23(-1.17%)
Oct 17, 2019
19.79
20.04
19.63
19.96
63,293
+0.30(+1.54%)
Oct 16, 2019
19.42
19.71
19.35
19.66
34,795
+0.22(+1.11%)
Oct 15, 2019
19.17
19.47
19.05
19.44
38,575
+0.36(+1.90%)
Oct 14, 2019
19.43
19.43
18.94
19.08
32,700
-0.40(-2.04%)
Oct 11, 2019
19.45
19.92
19.37
19.48
52,451
+0.32(+1.67%)
Oct 10, 2019
19.09
19.31
19.07
19.16
30,832
+0.05(+0.27%)
Oct 09, 2019
19.21
19.23
18.98
19.10
24,729
+0.10(+0.55%)
Oct 08, 2019
18.94
19.08
18.66
19.00
68,732
-0.07(-0.36%)
Oct 07, 2019
19.18
19.48
19.07
19.07
42,669
-0.23(-1.21%)
Oct 04, 2019
19.13
19.35
18.99
19.30
38,441
+0.14(+0.72%)
Oct 03, 2019
19.00
19.30
18.95
19.16
34,546
+0.03(+0.18%)
Oct 02, 2019
18.81
19.23
18.72
19.13
54,554
+0.09(+0.45%)
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
.