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 (%)
Sep 28, 2018
21.81
22.27
21.66
22.12
249,984
+0.23(+1.04%)
Sep 27, 2018
22.14
22.15
21.83
21.90
114,376
-0.25(-1.12%)
Sep 26, 2018
22.59
22.59
21.98
22.14
132,922
-0.46(-2.05%)
Sep 25, 2018
22.87
22.87
22.49
22.61
166,711
-0.30(-1.32%)
Sep 24, 2018
23.24
23.35
22.78
22.91
117,732
-0.46(-1.98%)
Sep 21, 2018
23.57
24.02
23.25
23.37
240,753
-0.13(-0.57%)
Sep 20, 2018
23.41
23.60
23.18
23.51
56,883
+0.19(+0.81%)
Sep 19, 2018
23.51
23.64
23.21
23.32
63,980
-0.16(-0.69%)
Sep 18, 2018
23.39
23.86
23.39
23.48
91,589
+0.10(+0.43%)
Sep 17, 2018
23.70
23.70
23.03
23.38
130,367
-0.33(-1.39%)
Sep 14, 2018
23.78
24.11
23.57
23.71
80,251
-0.07(-0.31%)
Sep 13, 2018
24.00
24.50
23.57
23.78
71,493
-0.21(-0.87%)
Sep 12, 2018
24.08
24.18
23.63
23.99
69,799
-0.14(-0.58%)
Sep 11, 2018
24.09
24.30
23.95
24.13
80,261
-0.01(-0.06%)
Sep 10, 2018
24.35
24.84
24.03
24.15
182,506
-0.07(-0.31%)
Sep 07, 2018
24.41
24.41
24.00
24.22
83,229
-0.30(-1.23%)
Sep 06, 2018
24.84
24.95
24.32
24.52
72,699
-0.15(-0.63%)
Sep 05, 2018
24.86
24.86
24.37
24.68
70,399
-0.16(-0.65%)
Sep 04, 2018
24.52
24.92
24.29
24.84
148,111
+0.32(+1.32%)
Aug 31, 2018
24.51
24.51
24.51
0
-0.05(-0.22%)
Aug 30, 2018
24.66
24.83
24.33
24.57
101,665
-0.17(-0.71%)
Aug 29, 2018
24.99
24.99
24.45
24.74
149,398
-0.21(-0.86%)
Aug 28, 2018
24.68
25.17
24.62
24.96
126,805
+0.23(+0.92%)
Aug 27, 2018
25.21
25.21
24.52
24.73
178,189
-0.36(-1.42%)
Aug 24, 2018
25.23
25.32
24.93
25.09
112,262
-0.15(-0.59%)
Aug 23, 2018
25.97
26.26
25.13
25.23
208,620
-0.84(-3.22%)
Aug 22, 2018
25.37
27.05
25.22
26.07
242,281
+1.91(+7.89%)
Aug 21, 2018
24.25
24.59
24.14
24.17
130,919
-0.09(-0.36%)
Aug 20, 2018
24.68
25.03
24.21
24.25
95,966
-0.44(-1.77%)
Aug 17, 2018
24.43
25.56
24.13
24.69
245,816
+0.17(+0.71%)
Aug 16, 2018
23.66
24.58
23.66
24.51
177,146
+0.95(+4.02%)
Aug 15, 2018
25.04
25.04
23.37
23.57
164,521
-1.39(-5.57%)
Aug 14, 2018
24.58
25.19
24.41
24.96
185,906
+0.44(+1.78%)
Aug 13, 2018
24.11
24.80
23.98
24.52
198,382
+0.48(+2.01%)
Aug 10, 2018
24.34
24.48
23.84
24.04
286,611
-0.52(-2.11%)
Aug 09, 2018
24.78
25.01
24.55
24.56
153,493
-0.25(-1.03%)
Aug 08, 2018
25.27
25.27
24.76
24.81
186,239
-0.35(-1.38%)
Aug 07, 2018
25.31
25.59
25.07
25.16
164,984
-0.13(-0.50%)
Aug 06, 2018
25.45
25.63
25.08
25.29
161,028
-0.25(-0.97%)
Aug 03, 2018
26.97
27.11
25.23
25.53
345,566
-1.64(-6.04%)
Aug 02, 2018
30.51
30.52
27.08
27.17
284,781
-3.66(-11.86%)
Aug 01, 2018
29.80
31.97
29.80
30.83
310,839
+0.88(+2.95%)
Jul 31, 2018
29.33
30.03
29.28
29.95
233,382
+0.62(+2.10%)
Jul 30, 2018
30.53
30.68
28.59
29.33
344,570
-1.21(-3.95%)
Jul 27, 2018
30.71
30.92
30.48
30.53
198,170
-0.25(-0.83%)
Jul 26, 2018
30.70
30.87
30.43
30.79
187,646
+0.13(+0.41%)
Jul 25, 2018
30.80
31.00
30.41
30.66
111,793
-0.03(-0.09%)
Jul 24, 2018
30.96
31.55
30.03
30.69
317,000
-0.12(-0.39%)
Jul 23, 2018
29.78
30.84
29.61
30.81
231,614
+1.10(+3.70%)
Jul 20, 2018
29.33
30.07
29.08
29.71
234,935
+0.47(+1.60%)
Jul 19, 2018
28.69
29.89
28.57
29.24
231,445
+0.45(+1.56%)
Jul 18, 2018
28.33
29.08
28.29
28.79
294,337
+0.54(+1.92%)
Jul 17, 2018
27.15
28.32
27.00
28.25
172,790
+1.14(+4.20%)
Jul 16, 2018
26.66
27.56
26.66
27.11
143,136
+0.56(+2.09%)
Jul 13, 2018
25.76
26.85
25.76
26.56
144,238
+0.82(+3.17%)
Jul 12, 2018
25.14
25.86
25.01
25.74
138,405
+0.72(+2.89%)
Jul 11, 2018
24.01
25.10
23.83
25.02
218,657
+0.91(+3.78%)
Jul 10, 2018
24.13
24.22
23.71
24.11
106,702
+0.05(+0.22%)
Jul 09, 2018
23.83
24.34
23.73
24.05
168,576
+0.31(+1.30%)
Jul 06, 2018
23.85
24.06
23.50
23.74
92,807
-0.07(-0.28%)
Jul 05, 2018
24.01
24.11
23.60
23.81
93,970
-0.12(-0.50%)
Jul 03, 2018
23.93
23.93
23.93
0
+0.42(+1.79%)
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
.