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 (%)
Jun 30, 2020
18.78
19.19
18.78
19.04
97,381
+0.07(+0.39%)
Jun 29, 2020
17.62
19.05
17.62
18.97
84,239
+1.59(+9.12%)
Jun 26, 2020
18.18
18.28
17.38
17.38
211,616
-0.86(-4.73%)
Jun 25, 2020
18.23
18.34
17.93
18.25
55,941
-0.05(-0.25%)
Jun 24, 2020
18.28
18.54
18.11
18.29
54,178
-0.28(-1.50%)
Jun 23, 2020
18.95
18.97
18.52
18.57
110,451
-0.18(-0.94%)
Jun 22, 2020
18.31
18.92
18.23
18.75
48,408
+0.31(+1.66%)
Jun 19, 2020
19.17
19.17
18.38
18.44
101,278
-0.46(-2.45%)
Jun 18, 2020
19.27
19.33
18.88
18.90
63,771
-0.52(-2.67%)
Jun 17, 2020
19.54
20.18
19.00
19.42
115,962
-0.04(-0.19%)
Jun 16, 2020
19.68
19.91
18.96
19.46
140,123
+0.40(+2.09%)
Jun 15, 2020
18.08
19.26
17.92
19.06
117,642
+0.35(+1.88%)
Jun 12, 2020
19.34
19.34
18.51
18.71
89,521
+0.06(+0.30%)
Jun 11, 2020
19.54
19.66
18.61
18.65
90,830
-1.40(-6.98%)
Jun 10, 2020
20.17
20.50
19.88
20.05
44,589
-0.22(-1.10%)
Jun 09, 2020
19.92
20.48
19.75
20.28
91,717
+0.09(+0.46%)
Jun 08, 2020
20.07
20.53
19.92
20.18
133,219
+0.13(+0.65%)
Jun 05, 2020
20.46
20.62
19.92
20.05
99,768
+0.28(+1.41%)
Jun 04, 2020
19.56
19.98
19.48
19.78
63,600
-0.06(-0.28%)
Jun 03, 2020
19.99
20.30
19.75
19.83
74,346
+0.18(+0.90%)
Jun 02, 2020
19.33
19.87
19.21
19.66
172,228
+0.57(+2.96%)
Jun 01, 2020
19.53
19.58
19.09
19.09
82,076
-0.37(-1.91%)
May 29, 2020
18.88
19.54
18.76
19.46
66,871
+0.33(+1.75%)
May 28, 2020
19.29
19.86
19.12
19.13
103,372
+0.05(+0.24%)
May 27, 2020
18.67
19.13
18.46
19.08
138,808
+0.70(+3.78%)
May 26, 2020
18.32
18.65
18.31
18.39
79,047
+0.42(+2.32%)
May 22, 2020
18.22
18.22
17.89
17.97
58,566
-0.10(-0.56%)
May 21, 2020
18.29
18.56
17.95
18.07
81,223
-0.37(-2.01%)
May 20, 2020
17.95
18.59
17.88
18.44
128,718
+0.85(+4.85%)
May 19, 2020
17.73
18.19
17.55
17.59
145,233
-0.35(-1.96%)
May 18, 2020
17.62
18.25
17.62
17.94
90,105
+1.08(+6.44%)
May 15, 2020
16.48
17.21
16.45
16.86
108,720
+0.35(+2.13%)
May 14, 2020
16.23
16.52
15.72
16.50
66,483
-0.18(-1.06%)
May 13, 2020
17.14
17.25
16.48
16.68
60,356
-0.73(-4.21%)
May 12, 2020
18.18
18.18
17.41
17.41
152,320
-0.73(-4.04%)
May 11, 2020
18.32
18.50
17.78
18.14
66,422
-0.42(-2.25%)
May 08, 2020
18.64
18.77
18.41
18.56
57,703
+0.25(+1.37%)
May 07, 2020
18.60
18.68
18.20
18.31
54,887
+0.00(+0.00%)
May 06, 2020
18.12
18.58
17.72
18.31
63,720
+0.05(+0.25%)
May 05, 2020
18.35
18.73
18.16
18.27
53,069
+0.17(+0.92%)
May 04, 2020
17.73
18.10
17.43
18.10
66,160
-0.08(-0.46%)
May 01, 2020
17.75
18.19
17.60
18.18
68,757
-0.10(-0.55%)
Apr 30, 2020
18.09
18.61
18.04
18.28
47,701
-0.39(-2.07%)
Apr 29, 2020
17.15
19.32
16.87
18.67
144,723
-0.39(-2.03%)
Apr 28, 2020
18.41
19.21
18.41
19.06
62,061
+1.05(+5.83%)
Apr 27, 2020
17.26
18.13
17.26
18.01
140,034
+0.77(+4.49%)
Apr 24, 2020
17.00
17.37
16.65
17.23
103,408
+0.41(+2.41%)
Apr 23, 2020
16.25
17.02
16.25
16.83
54,627
+0.52(+3.22%)
Apr 22, 2020
16.42
16.60
16.21
16.30
41,951
+0.35(+2.19%)
Apr 21, 2020
16.35
16.49
15.82
15.95
81,318
-0.72(-4.31%)
Apr 20, 2020
17.22
17.29
16.32
16.67
59,765
-1.10(-6.17%)
Apr 17, 2020
17.39
18.08
16.68
17.77
76,143
+0.61(+3.54%)
Apr 16, 2020
16.71
17.20
16.13
17.16
113,785
+0.50(+2.98%)
Apr 15, 2020
16.48
16.83
15.87
16.66
89,433
-0.04(-0.22%)
Apr 14, 2020
16.58
16.73
16.22
16.70
69,596
+0.37(+2.25%)
Apr 13, 2020
15.73
16.39
15.53
16.33
53,575
+0.37(+2.31%)
Apr 09, 2020
15.70
16.02
15.11
15.96
112,532
+0.68(+4.46%)
Apr 08, 2020
15.74
15.74
15.05
15.28
67,293
-0.19(-1.25%)
Apr 07, 2020
16.04
16.12
15.37
15.48
88,334
-0.08(-0.53%)
Apr 06, 2020
14.92
15.66
14.82
15.56
92,926
+0.85(+5.76%)
Apr 03, 2020
14.59
14.72
14.13
14.71
57,569
+0.15(+1.01%)
Apr 02, 2020
14.87
15.06
14.06
14.56
85,062
-0.25(-1.68%)
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
.