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 (%)
May 31, 2005
3.907
3.954
3.720
3.720
53,938
-0.19(-4.78%)
May 27, 2005
3.854
3.924
3.720
3.907
19,520
+0.05(+1.36%)
May 26, 2005
3.895
3.913
3.767
3.854
47,432
-0.08(-1.93%)
May 25, 2005
4.000
4.000
3.849
3.930
12,671
-0.08(-1.89%)
May 24, 2005
4.070
4.070
3.942
4.006
33,219
-0.05(-1.29%)
May 23, 2005
4.059
4.117
4.000
4.059
97,603
+0.05(+1.16%)
May 20, 2005
3.913
4.158
3.913
4.012
102,912
+0.09(+2.38%)
May 19, 2005
3.743
3.959
3.738
3.919
137,159
+0.18(+4.84%)
May 18, 2005
3.679
3.813
3.667
3.738
77,226
+0.09(+2.56%)
May 17, 2005
3.650
3.726
3.609
3.644
72,774
+0.02(+0.48%)
May 16, 2005
3.329
3.644
3.329
3.627
162,159
+0.36(+10.89%)
May 13, 2005
3.457
3.504
3.270
3.270
59,076
-0.18(-5.08%)
May 12, 2005
3.358
3.475
3.300
3.446
128,939
+0.14(+4.24%)
May 11, 2005
3.504
3.504
3.008
3.305
535,280
-1.18(-26.30%)
May 10, 2005
4.263
4.579
4.246
4.485
255,653
+0.22(+5.21%)
May 09, 2005
4.205
4.281
4.205
4.263
83,220
+0.02(+0.55%)
May 06, 2005
4.298
4.316
4.240
4.240
23,459
+0.00(+0.00%)
May 05, 2005
4.205
4.257
4.205
4.240
28,424
-0.01(-0.14%)
May 04, 2005
4.281
4.304
4.193
4.246
40,411
-0.02(-0.55%)
May 03, 2005
4.263
4.327
4.240
4.269
45,034
+0.01(+0.14%)
May 02, 2005
4.181
4.263
4.152
4.263
39,041
+0.02(+0.55%)
Apr 29, 2005
4.129
4.357
4.129
4.240
67,808
+0.12(+2.98%)
Apr 28, 2005
4.146
4.199
4.088
4.117
40,753
-0.06(-1.54%)
Apr 27, 2005
4.205
4.257
4.146
4.181
20,205
-0.05(-1.24%)
Apr 26, 2005
4.327
4.339
4.234
4.234
56,165
-0.09(-2.03%)
Apr 25, 2005
4.123
4.374
4.123
4.322
112,672
+0.14(+3.35%)
Apr 22, 2005
4.234
4.246
4.152
4.181
101,542
+0.00(+0.00%)
Apr 21, 2005
4.141
4.193
4.105
4.181
63,185
+0.10(+2.43%)
Apr 20, 2005
4.263
4.263
4.059
4.082
65,925
-0.17(-3.98%)
Apr 19, 2005
4.205
4.287
4.193
4.251
125,515
+0.05(+1.25%)
Apr 18, 2005
4.100
4.234
4.100
4.199
56,678
+0.10(+2.42%)
Apr 15, 2005
4.000
4.199
3.971
4.100
115,925
+0.06(+1.45%)
Apr 14, 2005
3.796
4.438
3.796
4.041
920,558
+0.77(+23.57%)
Apr 13, 2005
3.270
3.311
3.241
3.270
22,774
+0.00(+0.00%)
Apr 12, 2005
3.265
3.288
3.241
3.270
5,308
+0.01(+0.36%)
Apr 11, 2005
3.265
3.294
3.229
3.259
13,698
-0.01(-0.36%)
Apr 08, 2005
3.323
3.335
3.247
3.270
24,486
-0.05(-1.41%)
Apr 07, 2005
3.300
3.329
3.253
3.317
21,404
+0.00(+0.00%)
Apr 06, 2005
3.300
3.323
3.294
3.317
12,842
+0.01(+0.35%)
Apr 05, 2005
3.265
3.305
3.235
3.305
23,801
+0.04(+1.07%)
Apr 04, 2005
3.265
3.294
3.224
3.270
19,692
+0.00(+0.00%)
Apr 01, 2005
3.235
3.276
3.124
3.270
62,671
+0.09(+2.94%)
Mar 31, 2005
3.037
3.183
3.037
3.177
64,555
+0.08(+2.64%)
Mar 30, 2005
3.095
3.107
3.066
3.095
45,548
-0.01(-0.19%)
Mar 29, 2005
3.124
3.183
3.095
3.101
53,938
-0.04(-1.30%)
Mar 28, 2005
3.300
3.311
2.932
3.142
79,452
-0.12(-3.76%)
Mar 24, 2005
3.323
3.329
3.253
3.265
21,404
-0.02(-0.53%)
Mar 23, 2005
3.154
3.305
3.154
3.282
25,171
+0.13(+4.07%)
Mar 22, 2005
3.159
3.177
3.154
3.154
16,267
-0.01(-0.37%)
Mar 21, 2005
3.253
3.253
3.142
3.165
3,082
-0.03(-0.91%)
Mar 18, 2005
3.189
3.194
3.072
3.194
64,726
+0.02(+0.55%)
Mar 17, 2005
3.037
3.189
3.031
3.177
39,726
+0.16(+5.43%)
Mar 16, 2005
3.060
3.066
3.008
3.013
8,732
-0.11(-3.37%)
Mar 15, 2005
3.066
3.124
3.013
3.119
32,705
-0.01(-0.19%)
Mar 14, 2005
3.165
3.177
3.048
3.124
80,822
-0.05(-1.47%)
Mar 11, 2005
3.194
3.212
3.101
3.171
47,432
-0.01(-0.37%)
Mar 10, 2005
3.399
3.428
3.159
3.183
30,137
-0.22(-6.52%)
Mar 09, 2005
3.457
3.486
3.311
3.405
70,377
-0.11(-3.16%)
Mar 08, 2005
3.592
3.592
3.504
3.516
36,130
-0.07(-1.95%)
Mar 07, 2005
3.586
3.632
3.504
3.586
40,582
+0.00(+0.00%)
Mar 04, 2005
3.667
3.673
3.504
3.586
62,158
-0.07(-1.92%)
Mar 03, 2005
3.597
3.667
3.592
3.656
31,849
+0.09(+2.62%)
Mar 02, 2005
3.656
3.662
3.562
3.562
15,411
-0.11(-2.87%)
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
.