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 (%)
Apr 30, 2002
1.857
1.898
1.810
1.892
34,589
+0.06(+3.18%)
Apr 29, 2002
1.863
1.863
1.723
1.834
30,137
-0.03(-1.57%)
Apr 26, 2002
1.822
1.863
1.816
1.863
26,541
+0.02(+1.27%)
Apr 25, 2002
1.810
1.869
1.787
1.840
57,363
-0.03(-1.56%)
Apr 24, 2002
1.805
1.869
1.729
1.869
51,884
+0.08(+4.23%)
Apr 23, 2002
1.781
1.799
1.758
1.793
76,713
-0.01(-0.32%)
Apr 22, 2002
1.682
1.810
1.682
1.799
206,509
+0.11(+6.57%)
Apr 19, 2002
1.688
1.688
1.606
1.688
59,589
+0.02(+1.40%)
Apr 18, 2002
1.606
1.676
1.460
1.664
87,329
+0.06(+4.01%)
Apr 17, 2002
1.518
1.635
1.489
1.600
17,637
+0.03(+1.86%)
Apr 16, 2002
1.431
1.577
1.431
1.571
22,774
+0.15(+10.25%)
Apr 15, 2002
1.402
1.431
1.402
1.425
34,075
-0.01(-0.41%)
Apr 12, 2002
1.460
1.460
1.431
1.431
11,643
-0.03(-2.00%)
Apr 11, 2002
1.489
1.489
1.460
1.460
5,821
-0.03(-1.96%)
Apr 10, 2002
1.518
1.518
1.431
1.489
10,787
-0.03(-1.92%)
Apr 09, 2002
1.548
1.606
1.460
1.518
3,424
-0.09(-5.45%)
Apr 08, 2002
1.606
1.606
1.548
1.606
17,808
-0.04(-2.14%)
Apr 05, 2002
1.600
1.641
1.600
1.641
11,986
+0.04(+2.18%)
Apr 04, 2002
1.577
1.606
1.577
1.606
3,767
+0.00(+0.00%)
Apr 03, 2002
1.489
1.606
1.489
1.606
40,582
+0.10(+6.59%)
Apr 02, 2002
1.507
1.507
1.489
1.507
7,020
+0.00(+0.00%)
Apr 01, 2002
1.518
1.518
1.478
1.507
3,595
+0.05(+3.20%)
Mar 29, 2002
1.402
1.460
1.349
1.460
66,610
+0.00(+0.00%)
Mar 28, 2002
1.402
1.460
1.349
1.460
3,424
+0.06(+4.17%)
Mar 27, 2002
1.402
1.402
1.402
1.402
0
+0.00(+0.00%)
Mar 26, 2002
1.402
1.402
1.355
1.402
445,210
+0.00(+0.00%)
Mar 25, 2002
1.372
1.402
1.372
1.402
342
+0.00(+0.00%)
Mar 22, 2002
1.402
1.402
1.343
1.402
28,938
+0.00(+0.00%)
Mar 21, 2002
1.518
1.518
1.402
1.402
34,418
-0.12(-7.69%)
Mar 20, 2002
1.518
1.518
1.518
1.518
1,712
-0.06(-3.70%)
Mar 19, 2002
1.577
1.577
1.553
1.577
2,226
-0.02(-1.46%)
Mar 18, 2002
1.629
1.629
1.577
1.600
10,959
-0.03(-1.79%)
Mar 15, 2002
1.629
1.635
1.606
1.629
4,794
-0.03(-1.76%)
Mar 14, 2002
1.548
1.664
1.548
1.659
5,137
+0.11(+7.17%)
Mar 13, 2002
1.606
1.606
1.548
1.548
9,760
-0.06(-3.64%)
Mar 12, 2002
1.635
1.635
1.606
1.606
2,910
-0.03(-1.79%)
Mar 11, 2002
1.635
1.641
1.577
1.635
188,358
+0.06(+3.70%)
Mar 08, 2002
1.664
1.723
1.548
1.577
17,979
-0.09(-5.26%)
Mar 07, 2002
1.577
1.664
1.431
1.664
40,925
+0.03(+1.79%)
Mar 06, 2002
1.594
1.694
1.594
1.635
104,282
+0.09(+5.66%)
Mar 05, 2002
1.600
1.600
1.548
1.548
7,876
+0.01(+0.38%)
Mar 04, 2002
1.530
1.606
1.530
1.542
11,643
-0.05(-2.94%)
Mar 01, 2002
1.361
1.606
1.343
1.588
63,699
+0.25(+18.26%)
Feb 28, 2002
1.343
1.343
1.343
1.343
15,068
-0.02(-1.71%)
Feb 27, 2002
1.367
1.372
1.367
1.367
4,109
+0.02(+1.74%)
Feb 26, 2002
1.296
1.343
1.285
1.343
48,459
+0.03(+2.22%)
Feb 25, 2002
1.314
1.314
1.314
1.314
2,226
-0.01(-0.44%)
Feb 22, 2002
1.372
1.372
1.291
1.320
10,787
-0.05(-3.83%)
Feb 21, 2002
1.413
1.419
1.349
1.372
5,308
-0.02(-1.67%)
Feb 20, 2002
1.390
1.402
1.343
1.396
7,191
+0.01(+0.42%)
Feb 19, 2002
1.413
1.419
1.343
1.390
11,815
-0.02(-1.65%)
Feb 18, 2002
1.413
1.413
1.413
1.413
0
+0.00(+0.00%)
Feb 15, 2002
1.413
1.413
1.413
1.413
0
+0.00(+0.00%)
Feb 14, 2002
1.425
1.425
1.402
1.413
4,109
-0.01(-0.82%)
Feb 13, 2002
1.425
1.425
1.425
1.425
7,020
-0.01(-0.41%)
Feb 12, 2002
1.396
1.431
1.343
1.431
12,157
+0.04(+2.51%)
Feb 11, 2002
1.518
1.518
1.372
1.396
17,637
-0.12(-8.08%)
Feb 08, 2002
1.460
1.518
1.460
1.518
3,595
+0.06(+4.00%)
Feb 07, 2002
1.548
1.548
1.437
1.460
12,842
-0.09(-5.66%)
Feb 06, 2002
1.635
1.659
1.548
1.548
15,753
-0.03(-1.85%)
Feb 05, 2002
1.571
1.635
1.518
1.577
13,698
+0.04(+2.27%)
Feb 04, 2002
1.542
1.542
1.542
1.542
171
+0.02(+1.54%)
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
.