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, 2019
17.39
17.72
17.19
17.68
68,241
+0.11(+0.64%)
May 30, 2019
17.49
17.62
17.30
17.57
85,781
+0.18(+1.04%)
May 29, 2019
17.66
17.66
17.29
17.39
104,807
-0.37(-2.08%)
May 28, 2019
18.30
18.45
17.76
17.76
86,565
-0.46(-2.50%)
May 24, 2019
18.63
18.63
18.15
18.21
52,869
-0.26(-1.39%)
May 23, 2019
18.64
18.70
18.14
18.47
80,312
-0.47(-2.49%)
May 22, 2019
19.54
19.54
18.84
18.94
46,779
-0.40(-2.09%)
May 21, 2019
19.48
19.72
19.30
19.35
151,850
-0.02(-0.09%)
May 20, 2019
18.08
19.48
17.96
19.36
95,789
+1.10(+6.02%)
May 17, 2019
18.15
18.46
18.03
18.26
59,624
-0.08(-0.42%)
May 16, 2019
18.33
18.59
18.23
18.34
40,305
-0.02(-0.09%)
May 15, 2019
18.44
18.52
18.27
18.36
32,418
-0.13(-0.70%)
May 14, 2019
17.89
18.66
17.84
18.49
84,116
+0.71(+4.01%)
May 13, 2019
18.56
18.56
17.60
17.78
76,939
-1.12(-5.95%)
May 10, 2019
19.11
19.29
18.80
18.90
57,295
-0.33(-1.74%)
May 09, 2019
19.27
19.27
18.75
19.24
109,617
-0.19(-0.97%)
May 08, 2019
19.93
19.93
19.34
19.42
56,113
-0.52(-2.61%)
May 07, 2019
19.90
20.06
19.79
19.94
73,728
-0.14(-0.68%)
May 06, 2019
19.75
20.28
19.71
20.08
57,782
+0.03(+0.17%)
May 03, 2019
20.75
20.77
20.00
20.05
89,564
-0.49(-2.37%)
May 02, 2019
20.03
20.67
19.62
20.53
92,029
+0.26(+1.26%)
May 01, 2019
20.64
21.10
19.88
20.28
122,209
+0.88(+4.54%)
Apr 30, 2019
19.56
19.56
18.87
19.40
82,062
-0.07(-0.35%)
Apr 29, 2019
19.24
19.68
19.24
19.47
76,877
+0.20(+1.02%)
Apr 26, 2019
19.11
19.53
19.01
19.27
52,216
+0.18(+0.94%)
Apr 25, 2019
18.93
19.24
18.59
19.09
52,148
+0.11(+0.59%)
Apr 24, 2019
19.09
19.39
18.95
18.98
62,326
-0.16(-0.85%)
Apr 23, 2019
18.80
19.61
18.79
19.14
64,299
+0.26(+1.40%)
Apr 22, 2019
19.25
19.25
18.80
18.88
45,204
-0.52(-2.69%)
Apr 18, 2019
19.32
19.73
19.29
19.40
53,855
+0.02(+0.09%)
Apr 17, 2019
19.68
19.80
19.28
19.38
59,708
-0.32(-1.60%)
Apr 16, 2019
19.58
19.76
19.58
19.70
43,069
+0.07(+0.35%)
Apr 15, 2019
19.86
19.95
19.57
19.63
47,430
-0.18(-0.91%)
Apr 12, 2019
19.76
19.94
19.58
19.81
31,727
+0.06(+0.30%)
Apr 11, 2019
19.54
19.88
19.39
19.75
48,413
+0.18(+0.92%)
Apr 10, 2019
19.43
19.63
19.23
19.57
32,526
+0.25(+1.28%)
Apr 09, 2019
20.14
20.14
19.28
19.32
57,272
-0.92(-4.56%)
Apr 08, 2019
20.11
20.40
20.02
20.24
36,108
+0.03(+0.17%)
Apr 05, 2019
19.94
20.22
19.86
20.21
170,464
+0.30(+1.50%)
Apr 04, 2019
19.92
20.07
19.81
19.91
78,605
+0.00(+0.00%)
Apr 03, 2019
19.82
20.16
19.72
19.91
81,982
+0.17(+0.87%)
Apr 02, 2019
19.73
19.85
19.55
19.74
76,696
+0.01(+0.04%)
Apr 01, 2019
19.63
19.94
19.47
19.73
100,049
+0.39(+2.03%)
Mar 29, 2019
19.00
19.37
18.93
19.34
148,570
+0.41(+2.17%)
Mar 28, 2019
18.56
18.95
18.45
18.93
51,376
+0.39(+2.12%)
Mar 27, 2019
18.48
18.75
18.32
18.53
75,759
+0.02(+0.09%)
Mar 26, 2019
18.36
18.68
18.20
18.52
68,464
+0.29(+1.59%)
Mar 25, 2019
18.12
18.61
18.08
18.23
114,057
+0.03(+0.19%)
Mar 22, 2019
18.32
18.41
18.08
18.19
117,896
-0.20(-1.11%)
Mar 21, 2019
18.29
18.70
18.29
18.40
107,024
+0.03(+0.19%)
Mar 20, 2019
18.10
18.48
18.00
18.36
81,111
+0.20(+1.08%)
Mar 19, 2019
18.25
18.62
18.05
18.17
98,131
+0.02(+0.09%)
Mar 18, 2019
17.89
18.21
17.85
18.15
85,087
+0.24(+1.33%)
Mar 15, 2019
17.66
18.01
17.59
17.91
177,957
+0.38(+2.19%)
Mar 14, 2019
17.28
17.53
17.28
17.53
70,832
+0.11(+0.64%)
Mar 13, 2019
17.44
17.50
17.25
17.42
71,853
+0.03(+0.20%)
Mar 12, 2019
17.46
17.60
17.27
17.38
95,332
-0.06(-0.34%)
Mar 11, 2019
17.31
17.59
17.19
17.44
51,078
+0.16(+0.94%)
Mar 08, 2019
17.07
17.42
16.98
17.28
60,177
-0.02(-0.10%)
Mar 07, 2019
17.37
17.47
17.11
17.30
76,705
-0.14(-0.78%)
Mar 06, 2019
17.87
17.92
17.31
17.43
69,435
-0.49(-2.75%)
Mar 05, 2019
18.26
18.47
17.80
17.92
123,940
-0.25(-1.36%)
Mar 04, 2019
18.21
18.99
18.10
18.17
139,812
-0.02(-0.09%)
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
.