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 (%)
Oct 31, 2018
20.75
23.47
19.68
21.70
288,678
+4.04(+22.85%)
Oct 30, 2018
17.36
18.10
17.33
17.66
101,003
+0.32(+1.86%)
Oct 29, 2018
17.42
17.64
17.17
17.34
164,040
+0.11(+0.62%)
Oct 26, 2018
17.13
17.57
16.84
17.23
106,455
-0.27(-1.54%)
Oct 25, 2018
17.46
17.95
17.39
17.50
98,062
+0.16(+0.93%)
Oct 24, 2018
17.90
18.12
17.31
17.34
90,208
-0.56(-3.11%)
Oct 23, 2018
17.87
18.05
17.40
17.90
124,143
-0.30(-1.62%)
Oct 22, 2018
18.32
18.44
18.16
18.19
122,205
-0.08(-0.44%)
Oct 19, 2018
18.49
18.85
17.94
18.28
120,898
-0.26(-1.38%)
Oct 18, 2018
19.12
19.35
18.46
18.53
92,756
-0.67(-3.50%)
Oct 17, 2018
19.65
19.70
19.10
19.20
154,414
-0.48(-2.42%)
Oct 16, 2018
19.29
19.73
19.06
19.68
135,186
+0.50(+2.59%)
Oct 15, 2018
19.26
19.45
19.08
19.18
92,352
-0.14(-0.73%)
Oct 12, 2018
19.63
19.85
19.15
19.32
99,457
+0.01(+0.03%)
Oct 11, 2018
19.62
20.00
19.28
19.32
98,473
-0.44(-2.21%)
Oct 10, 2018
20.80
20.83
19.71
19.75
146,679
-1.03(-4.98%)
Oct 09, 2018
20.71
21.24
20.71
20.79
144,674
+0.00(+0.00%)
Oct 08, 2018
20.67
21.00
20.48
20.79
115,804
+0.04(+0.19%)
Oct 05, 2018
21.26
21.44
20.32
20.75
339,169
-0.47(-2.22%)
Oct 04, 2018
21.39
21.57
20.84
21.22
143,862
-0.22(-1.03%)
Oct 03, 2018
21.26
21.47
21.16
21.44
100,254
+0.17(+0.82%)
Oct 02, 2018
21.76
22.15
21.24
21.26
110,632
-0.62(-2.85%)
Oct 01, 2018
22.24
22.50
21.73
21.89
139,863
-0.23(-1.06%)
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%)
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
.