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 (%)
Oct 31, 2016
4.699
4.813
4.681
4.729
37,057
+0.05(+1.03%)
Oct 28, 2016
4.662
4.729
4.662
4.681
18,981
+0.00(+0.00%)
Oct 27, 2016
4.668
4.699
4.548
4.681
27,749
+0.02(+0.52%)
Oct 26, 2016
4.681
4.705
4.608
4.656
21,609
-0.02(-0.39%)
Oct 25, 2016
4.729
4.735
4.644
4.675
14,628
-0.09(-1.90%)
Oct 24, 2016
4.813
4.819
4.699
4.765
33,159
-0.05(-1.13%)
Oct 21, 2016
4.759
4.885
4.687
4.819
17,292
+0.00(+0.00%)
Oct 20, 2016
4.759
4.861
4.759
4.819
18,853
+0.03(+0.63%)
Oct 19, 2016
4.819
4.819
4.759
4.789
23,797
-0.01(-0.25%)
Oct 18, 2016
4.813
4.819
4.771
4.801
25,168
-0.02(-0.37%)
Oct 17, 2016
4.807
4.843
4.789
4.819
15,420
+0.02(+0.38%)
Oct 14, 2016
4.831
4.831
4.699
4.801
28,204
-0.01(-0.25%)
Oct 13, 2016
4.801
4.861
4.784
4.813
27,226
-0.05(-0.99%)
Oct 12, 2016
4.795
4.928
4.795
4.861
14,583
+0.13(+2.80%)
Oct 11, 2016
4.735
4.819
4.644
4.729
73,052
-0.04(-0.88%)
Oct 10, 2016
4.687
4.795
4.682
4.771
21,567
+0.13(+2.72%)
Oct 07, 2016
4.590
4.668
4.536
4.644
27,968
+0.05(+1.05%)
Oct 06, 2016
4.602
4.626
4.530
4.596
52,426
+0.02(+0.53%)
Oct 05, 2016
4.675
4.723
4.536
4.572
25,320
-0.09(-1.94%)
Oct 04, 2016
4.831
4.831
4.608
4.662
16,447
-0.14(-2.89%)
Oct 03, 2016
4.765
4.819
4.759
4.801
29,094
+0.03(+0.63%)
Sep 30, 2016
4.693
4.813
4.650
4.771
48,439
+0.02(+0.38%)
Sep 29, 2016
4.711
4.855
4.711
4.753
41,805
-0.06(-1.25%)
Sep 28, 2016
4.819
4.849
4.711
4.813
31,660
+0.01(+0.25%)
Sep 27, 2016
4.801
4.879
4.747
4.801
19,568
+0.00(+0.00%)
Sep 26, 2016
4.741
4.952
4.741
4.801
52,594
+0.05(+1.01%)
Sep 23, 2016
4.843
4.921
4.747
4.753
20,402
-0.13(-2.71%)
Sep 22, 2016
4.861
4.970
4.861
4.885
21,288
+0.03(+0.62%)
Sep 21, 2016
4.626
4.855
4.626
4.855
39,878
+0.22(+4.81%)
Sep 20, 2016
4.662
4.693
4.512
4.632
59,224
+0.02(+0.52%)
Sep 19, 2016
4.741
4.771
4.584
4.608
27,988
-0.07(-1.42%)
Sep 16, 2016
4.759
4.952
4.662
4.675
127,775
-0.12(-2.51%)
Sep 15, 2016
4.909
5.012
4.747
4.795
21,874
-0.09(-1.85%)
Sep 14, 2016
4.873
4.994
4.873
4.885
18,378
-0.01(-0.25%)
Sep 13, 2016
5.078
5.078
4.843
4.897
35,656
-0.24(-4.69%)
Sep 12, 2016
5.060
5.168
5.036
5.138
26,572
+0.05(+1.07%)
Sep 09, 2016
5.066
5.175
5.066
5.084
26,697
-0.07(-1.29%)
Sep 08, 2016
5.066
5.205
5.066
5.150
28,983
+0.05(+0.94%)
Sep 07, 2016
5.114
5.217
5.082
5.102
56,181
+0.02(+0.47%)
Sep 06, 2016
4.885
5.126
4.885
5.078
61,356
+0.22(+4.46%)
Sep 02, 2016
4.885
4.861
4.861
4.861
6,972
+0.04(+0.88%)
Sep 01, 2016
4.897
4.897
4.783
4.819
12,516
-0.06(-1.23%)
Aug 31, 2016
4.831
4.934
4.759
4.879
24,177
-0.01(-0.25%)
Aug 30, 2016
5.084
5.084
4.861
4.891
13,971
+0.01(+0.25%)
Aug 29, 2016
4.964
4.964
4.861
4.879
23,179
-0.04(-0.74%)
Aug 26, 2016
4.921
4.946
4.831
4.915
21,386
-0.03(-0.61%)
Aug 25, 2016
4.807
4.982
4.807
4.946
9,266
+0.06(+1.23%)
Aug 24, 2016
4.783
4.928
4.759
4.885
34,164
+0.11(+2.40%)
Aug 23, 2016
4.735
4.819
4.735
4.771
21,507
+0.00(+0.00%)
Aug 22, 2016
4.759
4.807
4.656
4.771
24,696
+0.02(+0.51%)
Aug 19, 2016
4.825
4.825
4.702
4.747
24,608
-0.08(-1.62%)
Aug 18, 2016
4.855
4.855
4.807
4.825
29,680
-0.02(-0.50%)
Aug 17, 2016
4.891
4.958
4.825
4.849
28,131
-0.02(-0.37%)
Aug 16, 2016
5.083
5.083
4.831
4.867
22,446
-0.14(-2.87%)
Aug 15, 2016
5.005
5.137
4.939
5.011
7,635
-0.07(-1.30%)
Aug 12, 2016
5.137
5.143
5.035
5.077
26,207
-0.13(-2.53%)
Aug 11, 2016
5.154
5.238
5.154
5.209
12,048
+0.00(+0.00%)
Aug 10, 2016
5.197
5.209
5.113
5.209
17,284
+0.02(+0.46%)
Aug 09, 2016
5.209
5.209
5.161
5.185
5,948
+0.03(+0.58%)
Aug 08, 2016
5.161
5.244
5.137
5.155
20,070
-0.03(-0.58%)
Aug 05, 2016
5.221
5.238
5.149
5.185
51,469
+0.00(+0.00%)
Aug 04, 2016
5.304
5.334
5.173
5.185
7,583
-0.08(-1.59%)
Aug 03, 2016
5.532
5.532
5.256
5.268
39,917
-0.09(-1.68%)
Aug 02, 2016
5.215
5.454
5.155
5.358
18,933
+0.20(+3.95%)
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
.