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 (%)
May 31, 2018
21.44
21.63
21.21
21.49
104,073
+0.05(+0.24%)
May 30, 2018
21.45
21.79
21.35
21.44
71,463
+0.11(+0.52%)
May 29, 2018
21.58
21.67
21.12
21.33
85,026
-0.21(-0.97%)
May 25, 2018
21.54
21.54
21.54
0
+0.05(+0.21%)
May 24, 2018
21.26
21.58
21.13
21.49
87,177
+0.24(+1.13%)
May 23, 2018
20.85
21.28
20.85
21.25
74,502
+0.31(+1.49%)
May 22, 2018
21.11
21.13
20.57
20.94
89,169
-0.12(-0.59%)
May 21, 2018
20.80
21.11
20.65
21.06
103,116
+0.44(+2.11%)
May 18, 2018
20.69
20.79
20.60
20.63
80,740
+0.03(+0.16%)
May 17, 2018
20.09
20.64
20.05
20.59
68,601
+0.40(+2.00%)
May 16, 2018
19.92
20.29
19.71
20.19
94,968
+0.36(+1.84%)
May 15, 2018
19.90
19.96
19.68
19.82
67,243
-0.18(-0.91%)
May 14, 2018
20.38
20.64
19.93
20.01
91,668
-0.25(-1.22%)
May 11, 2018
20.21
20.38
20.14
20.25
38,829
+0.09(+0.45%)
May 10, 2018
20.16
20.31
19.99
20.16
56,139
+0.08(+0.42%)
May 09, 2018
19.83
20.14
19.79
20.08
89,383
+0.27(+1.34%)
May 08, 2018
19.62
19.83
19.38
19.81
115,626
+0.05(+0.23%)
May 07, 2018
19.99
20.09
19.71
19.77
60,631
-0.12(-0.62%)
May 04, 2018
19.63
20.20
19.59
19.89
76,264
+0.22(+1.12%)
May 03, 2018
19.85
20.06
19.57
19.67
62,916
-0.22(-1.11%)
May 02, 2018
19.78
20.82
19.72
19.89
214,083
-0.45(-2.23%)
May 01, 2018
20.24
20.47
19.97
20.34
83,651
-0.04(-0.19%)
Apr 30, 2018
20.66
20.75
20.28
20.38
125,682
-0.18(-0.88%)
Apr 27, 2018
20.20
20.62
20.05
20.57
101,479
+0.40(+1.99%)
Apr 26, 2018
19.82
20.31
19.56
20.16
156,205
+0.62(+3.15%)
Apr 25, 2018
19.39
19.81
19.13
19.55
153,116
+0.12(+0.60%)
Apr 24, 2018
19.49
20.36
19.26
19.43
265,679
+1.27(+7.00%)
Apr 23, 2018
18.37
18.65
18.09
18.16
102,386
-0.24(-1.30%)
Apr 20, 2018
18.04
18.50
17.95
18.40
137,216
+0.40(+2.20%)
Apr 19, 2018
18.56
18.56
17.97
18.00
95,285
-0.62(-3.31%)
Apr 18, 2018
18.43
18.98
18.05
18.62
290,427
+0.19(+1.06%)
Apr 17, 2018
18.81
19.04
18.35
18.43
182,155
-0.17(-0.91%)
Apr 16, 2018
18.51
19.06
18.27
18.59
161,419
+0.27(+1.45%)
Apr 13, 2018
18.69
18.69
18.07
18.33
87,998
-0.26(-1.40%)
Apr 12, 2018
18.74
18.84
18.56
18.59
87,571
-0.08(-0.45%)
Apr 11, 2018
18.71
19.00
18.57
18.67
85,261
-0.17(-0.89%)
Apr 10, 2018
18.68
18.94
18.58
18.84
179,706
+0.43(+2.32%)
Apr 09, 2018
18.64
18.76
18.39
18.41
58,381
-0.04(-0.21%)
Apr 06, 2018
18.49
18.96
18.24
18.45
186,497
-0.24(-1.28%)
Apr 05, 2018
18.79
19.22
18.39
18.69
169,915
+0.10(+0.56%)
Apr 04, 2018
17.81
18.76
17.81
18.59
145,605
+0.47(+2.61%)
Apr 03, 2018
18.20
18.21
17.82
18.11
105,829
+0.02(+0.11%)
Apr 02, 2018
18.46
18.71
17.76
18.09
111,369
-0.42(-2.28%)
Mar 29, 2018
18.52
18.52
18.52
0
+0.03(+0.18%)
Mar 28, 2018
19.00
19.05
18.36
18.48
115,990
-0.32(-1.72%)
Mar 27, 2018
19.64
20.16
18.59
18.81
153,702
-0.73(-3.72%)
Mar 26, 2018
18.97
19.61
18.81
19.53
136,194
+0.86(+4.58%)
Mar 23, 2018
19.59
19.94
18.57
18.68
111,958
-0.97(-4.95%)
Mar 22, 2018
19.80
20.12
19.43
19.65
115,685
-0.36(-1.78%)
Mar 21, 2018
19.85
20.36
19.85
20.01
83,904
+0.18(+0.92%)
Mar 20, 2018
19.87
20.17
19.73
19.83
96,677
-0.03(-0.16%)
Mar 19, 2018
19.57
19.96
19.44
19.86
132,818
+0.23(+1.16%)
Mar 16, 2018
19.10
19.77
18.92
19.63
238,974
+0.56(+2.96%)
Mar 15, 2018
19.09
19.21
18.81
19.07
85,517
+0.03(+0.14%)
Mar 14, 2018
19.11
19.27
18.67
19.04
107,738
+0.08(+0.44%)
Mar 13, 2018
19.07
19.51
18.87
18.96
109,434
+0.05(+0.27%)
Mar 12, 2018
18.88
19.14
18.79
18.91
85,570
+0.13(+0.69%)
Mar 09, 2018
18.07
19.09
17.93
18.78
162,909
+0.86(+4.82%)
Mar 08, 2018
18.09
18.26
17.63
17.91
147,289
-0.16(-0.90%)
Mar 07, 2018
18.42
18.07
229,329
-0.14(-0.74%)
Mar 06, 2018
18.28
18.39
17.83
18.21
253,751
+0.05(+0.25%)
Mar 05, 2018
18.57
18.89
18.10
18.17
176,592
-0.52(-2.77%)
Mar 02, 2018
18.19
18.97
17.73
18.68
129,832
+0.32(+1.72%)
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
.