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 (%)
Feb 28, 2020
17.37
18.17
17.28
18.11
88,450
+0.49(+2.76%)
Feb 27, 2020
18.62
18.62
17.63
17.63
174,432
-1.26(-6.67%)
Feb 26, 2020
19.97
19.97
18.62
18.89
57,435
+0.12(+0.65%)
Feb 25, 2020
19.78
19.83
18.67
18.76
47,472
-0.97(-4.93%)
Feb 24, 2020
19.34
19.81
19.28
19.74
34,609
-0.17(-0.87%)
Feb 21, 2020
20.16
20.28
19.80
19.91
38,582
-0.22(-1.08%)
Feb 20, 2020
19.69
20.20
19.59
20.13
65,443
+0.42(+2.11%)
Feb 19, 2020
19.79
19.91
19.55
19.71
60,700
+0.01(+0.04%)
Feb 18, 2020
19.81
19.88
19.28
19.70
70,928
-0.10(-0.48%)
Feb 14, 2020
20.03
20.42
19.73
19.80
45,146
-0.33(-1.64%)
Feb 13, 2020
20.08
20.25
20.01
20.13
33,012
-0.09(-0.43%)
Feb 12, 2020
20.58
20.67
20.19
20.21
28,281
-0.19(-0.94%)
Feb 11, 2020
20.69
20.71
20.38
20.40
34,318
-0.08(-0.38%)
Feb 10, 2020
20.50
20.56
20.30
20.48
29,606
-0.05(-0.25%)
Feb 07, 2020
21.08
21.08
20.47
20.53
36,393
-0.68(-3.19%)
Feb 06, 2020
21.67
21.72
21.11
21.21
27,319
-0.31(-1.45%)
Feb 05, 2020
21.19
21.60
21.17
21.52
33,918
+0.60(+2.86%)
Feb 04, 2020
20.81
21.20
20.81
20.93
35,463
+0.36(+1.77%)
Feb 03, 2020
20.60
20.80
20.53
20.56
39,803
+0.03(+0.13%)
Jan 31, 2020
21.02
21.02
20.48
20.53
52,632
-0.66(-3.11%)
Jan 30, 2020
20.83
21.26
20.75
21.19
43,175
+0.19(+0.91%)
Jan 29, 2020
21.10
21.16
20.87
21.00
33,999
+0.00(+0.00%)
Jan 28, 2020
21.15
21.24
20.70
21.00
55,237
-0.06(-0.29%)
Jan 27, 2020
20.84
21.20
20.84
21.06
34,787
-0.19(-0.90%)
Jan 24, 2020
21.68
21.68
21.13
21.26
36,969
-0.33(-1.53%)
Jan 23, 2020
21.59
21.67
21.28
21.59
54,072
+0.00(+0.00%)
Jan 22, 2020
21.70
21.78
21.44
21.59
43,344
+0.03(+0.16%)
Jan 21, 2020
21.92
21.92
21.32
21.55
67,146
-0.54(-2.44%)
Jan 17, 2020
22.39
22.45
22.08
22.09
69,217
-0.16(-0.70%)
Jan 16, 2020
22.05
22.38
21.96
22.25
65,006
+0.38(+1.75%)
Jan 15, 2020
21.44
21.91
21.32
21.86
56,443
+0.33(+1.53%)
Jan 14, 2020
21.76
21.80
21.48
21.53
66,133
-0.30(-1.35%)
Jan 13, 2020
21.59
22.04
21.39
21.83
56,182
+0.32(+1.49%)
Jan 10, 2020
21.65
21.78
21.35
21.51
179,780
-0.16(-0.76%)
Jan 09, 2020
21.79
21.89
21.55
21.67
35,927
-0.06(-0.28%)
Jan 08, 2020
21.72
22.09
21.58
21.73
87,037
+0.10(+0.44%)
Jan 07, 2020
21.57
21.69
21.02
21.64
139,156
+0.14(+0.65%)
Jan 06, 2020
21.76
21.81
21.43
21.50
47,106
-0.28(-1.28%)
Jan 03, 2020
21.66
22.03
21.66
21.78
49,062
-0.10(-0.44%)
Jan 02, 2020
21.93
22.03
21.61
21.87
70,039
+0.03(+0.12%)
Dec 31, 2019
21.86
22.14
21.77
21.85
45,492
-0.02(-0.08%)
Dec 30, 2019
22.13
22.13
21.83
21.86
56,158
-0.26(-1.18%)
Dec 27, 2019
22.36
22.47
21.95
22.12
37,315
-0.15(-0.66%)
Dec 26, 2019
22.47
22.61
22.05
22.27
31,796
-0.20(-0.89%)
Dec 24, 2019
22.49
22.63
22.35
22.47
20,845
+0.10(+0.47%)
Dec 23, 2019
22.91
22.96
22.28
22.37
53,807
-0.53(-2.31%)
Dec 20, 2019
22.70
23.07
22.28
22.90
154,788
+0.28(+1.23%)
Dec 19, 2019
21.83
22.63
21.73
22.62
66,343
+0.93(+4.28%)
Dec 18, 2019
21.71
21.74
21.50
21.69
80,483
-0.02(-0.08%)
Dec 17, 2019
21.71
21.71
21.62
21.71
170,822
+0.00(+0.00%)
Dec 16, 2019
21.71
21.82
21.55
21.71
161,581
+0.16(+0.73%)
Dec 13, 2019
21.69
21.71
21.45
21.55
105,611
-0.05(-0.24%)
Dec 12, 2019
21.32
21.71
21.32
21.60
74,760
+0.35(+1.63%)
Dec 11, 2019
21.32
21.37
20.94
21.26
47,505
+0.00(+0.00%)
Dec 10, 2019
20.39
21.27
20.39
21.26
62,155
+0.91(+4.48%)
Dec 09, 2019
20.34
20.65
20.23
20.34
63,054
+0.08(+0.39%)
Dec 06, 2019
20.18
20.47
20.07
20.27
44,801
+0.21(+1.04%)
Dec 05, 2019
20.02
20.24
19.99
20.06
30,353
+0.10(+0.48%)
Dec 04, 2019
20.01
20.09
19.66
19.96
94,319
+0.06(+0.31%)
Dec 03, 2019
19.68
19.95
19.56
19.90
42,763
+0.09(+0.44%)
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
.