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 (%)
Feb 28, 2019
17.67
17.67
16.83
17.20
167,606
-0.53(-3.02%)
Feb 27, 2019
21.35
21.35
17.71
17.74
304,276
-3.45(-16.27%)
Feb 26, 2019
21.05
21.31
20.84
21.19
79,520
+0.14(+0.65%)
Feb 25, 2019
21.25
21.36
20.91
21.05
104,186
-0.02(-0.08%)
Feb 22, 2019
20.99
21.13
20.78
21.07
77,846
+0.25(+1.22%)
Feb 21, 2019
20.87
21.17
20.68
20.81
106,456
-0.08(-0.41%)
Feb 20, 2019
20.72
21.14
20.64
20.90
61,832
+0.21(+1.03%)
Feb 19, 2019
21.39
21.51
20.55
20.68
97,362
-0.70(-3.30%)
Feb 15, 2019
21.18
21.65
21.00
21.39
72,664
+0.35(+1.65%)
Feb 14, 2019
20.44
21.21
20.43
21.04
89,351
+0.54(+2.65%)
Feb 13, 2019
20.79
20.91
20.30
20.50
67,604
-0.35(-1.67%)
Feb 12, 2019
20.35
20.85
20.34
20.85
58,707
+0.68(+3.37%)
Feb 11, 2019
20.04
20.27
19.94
20.17
26,251
+0.18(+0.89%)
Feb 08, 2019
19.85
20.12
19.71
19.99
42,515
+0.05(+0.26%)
Feb 07, 2019
20.10
20.30
19.76
19.94
47,297
-0.25(-1.26%)
Feb 06, 2019
20.05
20.32
19.78
20.19
74,788
+0.19(+0.93%)
Feb 05, 2019
19.63
20.03
19.63
20.00
51,243
+0.43(+2.21%)
Feb 04, 2019
19.63
19.68
19.29
19.57
42,973
+0.00(+0.00%)
Feb 01, 2019
19.83
19.83
19.44
19.57
32,740
-0.25(-1.24%)
Jan 31, 2019
19.72
20.00
19.49
19.82
52,091
+0.23(+1.17%)
Jan 30, 2019
19.85
19.85
19.32
19.59
60,195
-0.08(-0.39%)
Jan 29, 2019
19.78
19.78
19.50
19.67
60,816
-0.02(-0.09%)
Jan 28, 2019
20.04
20.04
19.52
19.68
89,354
-0.59(-2.89%)
Jan 25, 2019
20.29
20.57
20.16
20.27
65,833
+0.17(+0.85%)
Jan 24, 2019
20.12
20.25
19.82
20.10
73,155
-0.07(-0.34%)
Jan 23, 2019
20.79
20.96
20.06
20.17
91,543
-0.64(-3.06%)
Jan 22, 2019
20.54
20.80
20.39
20.80
97,343
+0.26(+1.28%)
Jan 18, 2019
20.23
20.82
20.21
20.54
73,018
+0.37(+1.85%)
Jan 17, 2019
20.03
20.37
20.03
20.17
111,856
+0.03(+0.13%)
Jan 16, 2019
20.70
20.79
20.06
20.14
98,747
-0.53(-2.59%)
Jan 15, 2019
20.41
20.76
20.06
20.68
153,609
+0.31(+1.54%)
Jan 14, 2019
19.80
20.48
19.52
20.36
117,268
+0.44(+2.22%)
Jan 11, 2019
19.45
19.98
19.26
19.92
85,030
+0.37(+1.87%)
Jan 10, 2019
19.48
19.64
19.34
19.55
72,394
-0.13(-0.65%)
Jan 09, 2019
19.87
19.96
19.54
19.68
63,347
-0.12(-0.60%)
Jan 08, 2019
19.70
19.94
19.20
19.80
106,806
+0.19(+0.95%)
Jan 07, 2019
19.62
19.69
18.99
19.61
132,166
-0.03(-0.17%)
Jan 04, 2019
19.92
20.17
19.50
19.65
135,201
-0.04(-0.22%)
Jan 03, 2019
20.85
20.85
19.55
19.69
125,134
-1.19(-5.69%)
Jan 02, 2019
20.00
20.91
19.91
20.88
123,816
+0.59(+2.93%)
Dec 31, 2018
20.04
20.60
19.95
20.29
192,202
+0.25(+1.27%)
Dec 28, 2018
19.76
20.13
19.65
20.03
134,729
+0.20(+1.03%)
Dec 27, 2018
19.61
19.92
19.10
19.83
117,899
-0.21(-1.06%)
Dec 26, 2018
19.19
20.13
19.16
20.04
144,615
+0.77(+4.01%)
Dec 24, 2018
19.71
19.91
19.25
19.27
144,387
-0.95(-4.70%)
Dec 21, 2018
21.28
21.86
19.87
20.22
392,412
-1.06(-4.99%)
Dec 20, 2018
20.40
21.77
20.25
21.28
475,009
+1.03(+5.10%)
Dec 19, 2018
20.31
20.90
20.11
20.25
235,591
-0.01(-0.07%)
Dec 18, 2018
19.82
20.55
19.82
20.26
207,286
+0.47(+2.35%)
Dec 17, 2018
21.04
21.04
19.55
19.80
289,516
-0.57(-2.78%)
Dec 14, 2018
20.55
20.87
20.35
20.36
157,513
-0.39(-1.88%)
Dec 13, 2018
21.58
22.22
20.56
20.75
382,086
-0.71(-3.33%)
Dec 12, 2018
20.33
21.83
20.19
21.47
481,043
+1.40(+6.99%)
Dec 11, 2018
21.72
22.00
19.03
20.07
390,704
-0.40(-1.94%)
Dec 10, 2018
18.88
20.95
18.84
20.46
392,096
+2.92(+16.64%)
Dec 07, 2018
18.10
18.29
17.45
17.54
79,646
-0.57(-3.16%)
Dec 06, 2018
18.60
18.62
17.84
18.12
130,780
-0.82(-4.31%)
Dec 04, 2018
19.29
19.49
18.87
18.93
131,558
-0.49(-2.50%)
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
.