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, 2020
15.45
16.73
15.45
16.32
199,816
+0.66(+4.23%)
Mar 30, 2020
14.82
16.70
14.82
15.66
136,002
+0.76(+5.13%)
Mar 27, 2020
16.76
16.76
14.89
14.90
95,152
-2.47(-14.21%)
Mar 26, 2020
16.35
17.36
16.07
17.36
260,910
+1.14(+7.04%)
Mar 25, 2020
16.90
17.03
15.97
16.22
129,357
-0.75(-4.39%)
Mar 24, 2020
15.87
17.35
15.87
16.97
93,119
+1.68(+11.02%)
Mar 23, 2020
15.03
15.66
14.55
15.28
119,100
+0.29(+1.90%)
Mar 20, 2020
15.67
16.05
14.43
15.00
156,632
-0.54(-3.49%)
Mar 19, 2020
14.21
16.11
14.07
15.54
110,085
+1.48(+10.54%)
Mar 18, 2020
14.01
14.86
13.67
14.06
142,963
-0.94(-6.26%)
Mar 17, 2020
14.56
15.28
13.95
15.00
128,457
+1.35(+9.92%)
Mar 16, 2020
12.89
14.69
12.89
13.64
119,876
-1.68(-10.94%)
Mar 13, 2020
15.14
15.37
14.30
15.32
93,197
+0.85(+5.85%)
Mar 12, 2020
15.52
15.52
14.32
14.47
78,325
-1.83(-11.24%)
Mar 11, 2020
16.31
16.52
16.01
16.30
108,573
-0.41(-2.48%)
Mar 10, 2020
16.62
16.76
15.91
16.72
82,601
+0.56(+3.48%)
Mar 09, 2020
16.50
16.70
15.80
16.16
92,225
-0.99(-5.80%)
Mar 06, 2020
17.13
17.42
16.67
17.15
93,632
-0.26(-1.48%)
Mar 05, 2020
18.15
18.16
17.18
17.41
102,046
-0.89(-4.89%)
Mar 04, 2020
18.29
18.63
18.03
18.30
51,752
+0.13(+0.72%)
Mar 03, 2020
18.23
18.67
17.97
18.17
72,264
-0.08(-0.43%)
Mar 02, 2020
18.23
18.43
17.80
18.25
68,439
+0.14(+0.77%)
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%)
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
.