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 (%)
Jul 31, 2003
3.434
3.498
3.358
3.446
63,356
+0.07(+2.08%)
Jul 30, 2003
3.446
3.492
3.370
3.375
73,459
-0.05(-1.37%)
Jul 29, 2003
3.405
3.463
3.224
3.422
122,090
+0.06(+1.91%)
Jul 28, 2003
3.037
3.358
3.008
3.358
360,620
+0.53(+18.80%)
Jul 25, 2003
2.774
2.862
2.721
2.827
46,918
+0.09(+3.42%)
Jul 24, 2003
2.885
2.914
2.669
2.733
62,158
-0.13(-4.68%)
Jul 23, 2003
2.809
2.885
2.803
2.867
34,246
+0.06(+2.08%)
Jul 22, 2003
2.716
2.920
2.716
2.809
118,836
+0.09(+3.44%)
Jul 21, 2003
2.698
2.733
2.476
2.716
125,343
+0.08(+2.88%)
Jul 18, 2003
2.827
2.879
2.599
2.640
39,555
-0.19(-6.61%)
Jul 17, 2003
2.920
2.996
2.745
2.827
82,706
-0.12(-3.97%)
Jul 16, 2003
2.914
3.031
2.885
2.943
184,762
+0.09(+3.28%)
Jul 15, 2003
2.628
2.902
2.628
2.850
230,482
+0.36(+14.29%)
Jul 14, 2003
2.190
2.494
2.190
2.494
147,261
+0.30(+13.56%)
Jul 11, 2003
2.207
2.207
2.184
2.196
9,931
-0.01(-0.26%)
Jul 10, 2003
2.231
2.260
2.178
2.202
40,240
-0.04(-1.57%)
Jul 09, 2003
2.202
2.237
2.161
2.237
81,336
+0.05(+2.41%)
Jul 08, 2003
2.073
2.190
2.062
2.184
42,637
+0.12(+5.95%)
Jul 07, 2003
2.137
2.155
2.038
2.062
85,788
-0.02(-0.84%)
Jul 03, 2003
2.102
2.108
2.073
2.079
21,918
+0.04(+1.71%)
Jul 02, 2003
2.021
2.102
1.991
2.044
61,815
+0.02(+0.86%)
Jul 01, 2003
2.015
2.032
1.904
2.026
64,384
+0.04(+2.06%)
Jun 30, 2003
1.933
2.102
1.904
1.986
434,936
+0.11(+5.92%)
Jun 27, 2003
2.044
2.108
1.869
1.875
136,645
-0.18(-8.55%)
Jun 26, 2003
2.219
2.219
1.927
2.050
54,281
-0.20(-8.83%)
Jun 25, 2003
2.231
2.260
2.167
2.248
43,836
+0.02(+0.79%)
Jun 24, 2003
2.406
2.406
2.132
2.231
74,487
-0.13(-5.68%)
Jun 23, 2003
2.447
2.453
2.248
2.365
79,110
-0.08(-3.34%)
Jun 20, 2003
2.482
2.540
2.441
2.447
35,274
-0.04(-1.64%)
Jun 19, 2003
2.540
2.610
2.441
2.488
43,151
-0.01(-0.47%)
Jun 18, 2003
2.476
2.716
2.470
2.499
131,337
+0.08(+3.38%)
Jun 17, 2003
2.336
2.424
2.307
2.418
52,911
+0.08(+3.50%)
Jun 16, 2003
2.143
2.336
2.143
2.336
88,014
+0.19(+8.99%)
Jun 13, 2003
2.143
2.149
2.015
2.143
62,329
+0.01(+0.27%)
Jun 12, 2003
2.132
2.137
2.073
2.137
21,233
+0.00(+0.00%)
Jun 11, 2003
2.132
2.137
2.102
2.137
18,493
+0.01(+0.27%)
Jun 10, 2003
2.132
2.137
2.114
2.132
30,822
+0.00(+0.00%)
Jun 09, 2003
2.079
2.137
2.021
2.132
35,103
+0.02(+0.83%)
Jun 06, 2003
2.132
2.149
2.097
2.114
26,027
-0.04(-1.90%)
Jun 05, 2003
2.102
2.155
2.085
2.155
7,534
+0.01(+0.54%)
Jun 04, 2003
1.986
2.184
1.986
2.143
53,254
+0.12(+5.76%)
Jun 03, 2003
2.073
2.073
1.927
2.026
42,466
-0.05(-2.25%)
Jun 02, 2003
2.161
2.161
2.044
2.073
52,569
-0.09(-4.05%)
May 30, 2003
2.161
2.161
2.102
2.161
23,630
+0.00(+0.00%)
May 29, 2003
2.155
2.161
2.132
2.161
16,267
-0.02(-0.80%)
May 28, 2003
2.120
2.278
2.079
2.178
59,760
+0.08(+3.61%)
May 27, 2003
1.991
2.120
1.933
2.102
55,993
+0.09(+4.65%)
May 23, 2003
2.038
2.038
1.997
2.009
14,897
-0.03(-1.43%)
May 22, 2003
2.015
2.038
1.956
2.038
57,021
+0.01(+0.29%)
May 21, 2003
1.956
2.032
1.956
2.032
28,082
+0.07(+3.57%)
May 20, 2003
1.974
1.974
1.898
1.962
29,281
-0.01(-0.59%)
May 19, 2003
2.026
2.026
1.869
1.974
101,028
-0.05(-2.59%)
May 16, 2003
2.120
2.120
1.991
2.026
51,884
-0.09(-4.14%)
May 15, 2003
2.231
2.231
1.986
2.114
65,411
-0.06(-2.69%)
May 14, 2003
2.219
2.248
2.085
2.172
85,274
-0.02(-0.80%)
May 13, 2003
2.295
2.295
2.102
2.190
169,351
-0.11(-4.58%)
May 12, 2003
2.044
2.459
2.044
2.295
510,622
+0.25(+12.29%)
May 09, 2003
1.810
2.044
1.781
2.044
181,680
+0.20(+10.76%)
May 08, 2003
1.910
1.910
1.816
1.845
66,781
-0.09(-4.53%)
May 07, 2003
1.968
1.986
1.810
1.933
229,625
-0.07(-3.50%)
May 06, 2003
2.044
2.102
1.956
2.003
129,967
-0.04(-2.00%)
May 05, 2003
1.986
2.190
1.956
2.044
605,143
+0.23(+12.90%)
May 02, 2003
1.518
1.956
1.513
1.810
601,034
+0.44(+32.48%)
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
.