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, 2018
18.52
18.52
18.52
0
+0.03(+0.18%)
Mar 28, 2018
19.00
19.05
18.36
18.48
115,990
-0.32(-1.72%)
Mar 27, 2018
19.64
20.16
18.59
18.81
153,702
-0.73(-3.72%)
Mar 26, 2018
18.97
19.61
18.81
19.53
136,194
+0.86(+4.58%)
Mar 23, 2018
19.59
19.94
18.57
18.68
111,958
-0.97(-4.95%)
Mar 22, 2018
19.80
20.12
19.43
19.65
115,685
-0.36(-1.78%)
Mar 21, 2018
19.85
20.36
19.85
20.01
83,904
+0.18(+0.92%)
Mar 20, 2018
19.87
20.17
19.73
19.83
96,677
-0.03(-0.16%)
Mar 19, 2018
19.57
19.96
19.44
19.86
132,818
+0.23(+1.16%)
Mar 16, 2018
19.10
19.77
18.92
19.63
238,974
+0.56(+2.96%)
Mar 15, 2018
19.09
19.21
18.81
19.07
85,517
+0.03(+0.14%)
Mar 14, 2018
19.11
19.27
18.67
19.04
107,738
+0.08(+0.44%)
Mar 13, 2018
19.07
19.51
18.87
18.96
109,434
+0.05(+0.27%)
Mar 12, 2018
18.88
19.14
18.79
18.91
85,570
+0.13(+0.69%)
Mar 09, 2018
18.07
19.09
17.93
18.78
162,909
+0.86(+4.82%)
Mar 08, 2018
18.09
18.26
17.63
17.91
147,289
-0.16(-0.90%)
Mar 07, 2018
18.42
18.07
229,329
-0.14(-0.74%)
Mar 06, 2018
18.28
18.39
17.83
18.21
253,751
+0.05(+0.25%)
Mar 05, 2018
18.57
18.89
18.10
18.17
176,592
-0.52(-2.77%)
Mar 02, 2018
18.19
18.97
17.73
18.68
129,832
+0.32(+1.72%)
Mar 01, 2018
18.44
18.82
18.11
18.37
151,857
-0.09(-0.49%)
Feb 28, 2018
19.93
19.93
18.35
18.46
415,253
-1.15(-5.87%)
Feb 27, 2018
19.94
20.09
19.43
19.61
185,012
-0.26(-1.33%)
Feb 26, 2018
19.84
20.16
19.49
19.87
262,071
+0.16(+0.82%)
Feb 23, 2018
19.44
19.85
19.42
19.71
60,133
+0.21(+1.06%)
Feb 22, 2018
19.59
19.99
19.42
19.50
94,234
-0.04(-0.20%)
Feb 21, 2018
19.46
20.01
19.26
19.54
54,283
+0.19(+1.00%)
Feb 20, 2018
19.77
19.88
19.28
19.35
70,046
-0.49(-2.47%)
Feb 16, 2018
19.84
19.84
19.84
0
-0.03(-0.16%)
Feb 15, 2018
19.61
19.91
19.51
19.87
65,043
+0.28(+1.45%)
Feb 14, 2018
18.62
19.72
18.62
19.59
81,286
+0.83(+4.44%)
Feb 13, 2018
19.20
19.30
18.75
18.75
76,138
-0.56(-2.91%)
Feb 12, 2018
19.11
19.64
18.76
19.32
138,432
+0.27(+1.43%)
Feb 09, 2018
18.69
19.20
18.11
19.04
191,990
+0.59(+3.18%)
Feb 08, 2018
18.91
19.14
18.36
18.46
253,353
-0.54(-2.86%)
Feb 07, 2018
18.77
19.33
18.62
19.00
165,335
+0.18(+0.96%)
Feb 06, 2018
18.12
19.26
18.09
18.82
139,634
-0.02(-0.10%)
Feb 05, 2018
19.14
19.17
18.57
18.84
129,225
-0.62(-3.19%)
Feb 02, 2018
19.55
19.85
19.06
19.46
116,957
-0.23(-1.18%)
Feb 01, 2018
19.88
19.97
19.50
19.69
70,127
-0.37(-1.84%)
Jan 31, 2018
20.29
20.43
19.90
20.06
72,977
-0.06(-0.32%)
Jan 30, 2018
20.03
20.24
19.81
20.12
137,988
-0.20(-0.99%)
Jan 29, 2018
21.07
21.07
19.74
20.32
258,158
-0.79(-3.76%)
Jan 26, 2018
20.43
21.13
20.26
21.12
200,485
+0.85(+4.21%)
Jan 25, 2018
20.14
20.28
19.89
20.26
83,684
+0.31(+1.55%)
Jan 24, 2018
20.54
20.56
19.69
19.95
110,595
-0.50(-2.46%)
Jan 23, 2018
20.32
20.62
20.03
20.46
138,259
+0.20(+0.99%)
Jan 22, 2018
19.98
20.69
19.62
20.26
157,471
+0.28(+1.39%)
Jan 19, 2018
20.03
20.25
19.81
19.98
126,564
-0.01(-0.07%)
Jan 18, 2018
20.28
20.35
19.86
19.99
111,556
-0.29(-1.43%)
Jan 17, 2018
19.72
20.31
19.55
20.28
182,666
+0.67(+3.43%)
Jan 16, 2018
20.06
20.19
19.44
19.61
227,605
-0.41(-2.06%)
Jan 12, 2018
20.03
20.03
20.03
0
+0.16(+0.81%)
Jan 11, 2018
20.03
20.14
19.83
19.86
208,951
-0.16(-0.81%)
Jan 10, 2018
19.88
20.03
158,677
-0.22(-1.08%)
Jan 09, 2018
20.35
20.41
19.95
20.25
159,891
-0.08(-0.38%)
Jan 08, 2018
20.34
20.43
19.24
20.32
241,278
-0.04(-0.19%)
Jan 05, 2018
20.95
21.00
19.96
20.36
182,369
-0.50(-2.41%)
Jan 04, 2018
21.48
21.71
20.52
20.87
230,916
-0.47(-2.18%)
Jan 03, 2018
21.23
21.47
20.82
21.33
331,556
+0.20(+0.94%)
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
.