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 (%)
Mar 31, 2017
6.687
6.833
6.653
6.760
63,037
+0.08(+1.19%)
Mar 30, 2017
6.900
6.949
6.644
6.681
105,142
-0.24(-3.44%)
Mar 29, 2017
6.218
6.949
6.151
6.919
141,694
+0.67(+10.73%)
Mar 28, 2017
5.882
6.309
5.803
6.248
175,070
+0.24(+4.06%)
Mar 27, 2017
4.572
6.035
4.572
6.004
508,678
+1.62(+36.81%)
Mar 24, 2017
4.529
4.608
4.297
4.389
87,400
-0.10(-2.17%)
Mar 23, 2017
4.444
4.523
4.444
4.486
33,452
+0.04(+0.82%)
Mar 22, 2017
4.675
4.675
4.425
4.450
45,563
-0.20(-4.33%)
Mar 21, 2017
4.785
4.822
4.645
4.651
46,613
-0.06(-1.29%)
Mar 20, 2017
4.895
4.907
4.663
4.712
40,320
-0.18(-3.74%)
Mar 17, 2017
5.114
5.114
4.858
4.895
408,886
-0.22(-4.29%)
Mar 16, 2017
4.919
5.194
4.877
5.114
118,212
+0.20(+4.09%)
Mar 15, 2017
4.797
5.053
4.785
4.913
49,666
+0.16(+3.33%)
Mar 14, 2017
4.877
4.877
4.724
4.755
44,828
-0.06(-1.27%)
Mar 13, 2017
4.944
4.959
4.755
4.816
54,969
-0.06(-1.25%)
Mar 10, 2017
5.200
5.200
4.852
4.877
50,501
-0.23(-4.53%)
Mar 09, 2017
5.218
5.224
5.072
5.108
25,890
-0.04(-0.71%)
Mar 08, 2017
5.084
5.224
4.992
5.145
32,490
+0.16(+3.30%)
Mar 07, 2017
5.289
5.289
4.938
4.980
61,201
-0.22(-4.20%)
Mar 06, 2017
5.489
5.489
5.180
5.198
44,102
-0.25(-4.56%)
Mar 03, 2017
5.414
5.483
5.386
5.447
16,644
-0.01(-0.11%)
Mar 02, 2017
5.532
5.804
5.398
5.453
53,076
+0.05(+0.90%)
Mar 01, 2017
4.901
5.471
4.901
5.404
19,813
+0.62(+12.91%)
Feb 28, 2017
4.786
4.817
4.683
4.786
25,981
+0.00(+0.00%)
Feb 27, 2017
4.954
4.954
4.759
4.786
19,436
-0.03(-0.63%)
Feb 24, 2017
4.865
4.901
4.774
4.817
16,077
-0.06(-1.24%)
Feb 23, 2017
4.847
4.913
4.774
4.877
11,557
-0.01(-0.12%)
Feb 22, 2017
4.901
5.004
4.859
4.883
5,605
-0.04(-0.74%)
Feb 21, 2017
4.889
4.950
4.847
4.920
12,877
+0.08(+1.63%)
Feb 17, 2017
4.841
4.841
4.841
0
-0.05(-0.99%)
Feb 16, 2017
4.950
4.950
4.738
4.889
12,705
-0.05(-1.10%)
Feb 15, 2017
4.847
4.974
4.820
4.944
8,642
+0.07(+1.49%)
Feb 14, 2017
4.829
4.883
4.738
4.871
23,393
+0.01(+0.25%)
Feb 13, 2017
4.944
4.992
4.768
4.859
16,553
-0.07(-1.35%)
Feb 10, 2017
4.804
4.926
4.804
4.926
9,584
+0.19(+4.10%)
Feb 09, 2017
4.696
4.829
4.695
4.732
19,733
+0.01(+0.13%)
Feb 08, 2017
4.859
4.895
4.714
4.726
11,920
-0.18(-3.58%)
Feb 07, 2017
4.884
4.980
4.877
4.901
12,418
-0.03(-0.61%)
Feb 06, 2017
4.932
4.974
4.859
4.932
9,979
-0.04(-0.73%)
Feb 03, 2017
5.053
5.113
4.956
4.968
10,317
-0.10(-1.91%)
Feb 02, 2017
5.083
5.174
5.053
5.065
9,312
-0.07(-1.30%)
Feb 01, 2017
5.132
5.235
5.107
5.132
10,504
-0.01(-0.12%)
Jan 31, 2017
5.041
5.198
4.947
5.138
22,883
+0.10(+1.92%)
Jan 30, 2017
5.107
5.168
4.989
5.041
27,398
-0.09(-1.77%)
Jan 27, 2017
5.138
5.138
4.998
5.132
6,813
-0.15(-2.87%)
Jan 26, 2017
5.453
5.465
5.235
5.283
34,666
-0.16(-3.00%)
Jan 25, 2017
5.459
5.477
5.392
5.447
10,632
+0.01(+0.22%)
Jan 24, 2017
5.398
5.459
5.398
5.435
17,664
+0.02(+0.34%)
Jan 23, 2017
5.428
5.441
5.356
5.416
33,558
+0.02(+0.34%)
Jan 20, 2017
5.392
5.429
5.344
5.398
35,245
+0.07(+1.25%)
Jan 19, 2017
5.295
5.344
5.295
5.332
26,174
-0.01(-0.23%)
Jan 18, 2017
5.410
5.422
5.319
5.344
9,581
-0.07(-1.34%)
Jan 17, 2017
5.283
5.453
5.186
5.416
30,094
+0.11(+2.05%)
Jan 13, 2017
5.307
5.307
5.307
0
+0.03(+0.57%)
Jan 12, 2017
5.338
5.380
5.253
5.277
34,755
-0.04(-0.68%)
Jan 11, 2017
5.295
5.356
5.137
5.313
46,076
+0.02(+0.46%)
Jan 10, 2017
5.120
5.350
5.120
5.289
77,215
+0.04(+0.81%)
Jan 09, 2017
5.241
5.271
5.235
5.247
188,104
-0.02(-0.46%)
Jan 06, 2017
5.277
5.282
5.220
5.271
28,990
+0.03(+0.58%)
Jan 05, 2017
5.319
5.332
5.204
5.241
22,670
-0.07(-1.26%)
Jan 04, 2017
5.332
5.332
5.271
5.307
27,511
-0.01(-0.11%)
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
.