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 (%)
Jun 18, 2021
35.16
35.16
35.16
0
+1.20(+3.53%)
Jun 17, 2021
33.90
34.02
33.01
33.96
135,205
-0.06(-0.18%)
Jun 16, 2021
34.18
34.18
33.62
34.02
97,351
-0.21(-0.61%)
Jun 15, 2021
33.74
34.31
33.60
34.23
52,110
+0.40(+1.18%)
Jun 14, 2021
33.62
34.00
33.23
33.83
96,880
+0.03(+0.09%)
Jun 11, 2021
33.43
33.90
33.33
33.80
31,199
+0.45(+1.35%)
Jun 10, 2021
34.49
34.50
33.23
33.35
65,491
-1.05(-3.05%)
Jun 09, 2021
34.71
34.72
34.28
34.40
49,893
-0.31(-0.89%)
Jun 08, 2021
34.48
34.99
34.31
34.71
47,571
+0.30(+0.87%)
Jun 07, 2021
34.61
34.78
34.36
34.41
79,531
-0.17(-0.49%)
Jun 04, 2021
34.57
34.78
34.09
34.58
54,261
+0.27(+0.79%)
Jun 03, 2021
34.10
34.55
33.76
34.31
69,956
-0.06(-0.17%)
Jun 02, 2021
34.68
34.68
34.06
34.37
71,357
-0.14(-0.41%)
Jun 01, 2021
34.46
34.70
34.28
34.51
62,284
+0.19(+0.55%)
May 28, 2021
34.11
34.50
34.11
34.32
27,478
+0.30(+0.88%)
May 27, 2021
34.20
34.31
33.70
34.02
45,426
+0.09(+0.27%)
May 26, 2021
33.11
34.09
33.11
33.93
49,296
+0.90(+2.72%)
May 25, 2021
33.35
33.58
33.00
33.03
58,726
-0.22(-0.66%)
May 24, 2021
33.82
33.82
33.18
33.25
46,350
-0.44(-1.31%)
May 21, 2021
34.04
34.35
33.63
33.69
36,185
-0.02(-0.06%)
May 20, 2021
33.26
33.87
33.26
33.71
35,735
+0.41(+1.23%)
May 19, 2021
33.80
33.80
32.72
33.30
53,881
-0.82(-2.40%)
May 18, 2021
34.42
34.61
34.02
34.12
72,677
-0.16(-0.47%)
May 17, 2021
33.52
34.56
32.92
34.28
106,827
+1.39(+4.23%)
May 14, 2021
32.65
32.97
32.39
32.89
42,648
+0.43(+1.32%)
May 13, 2021
32.89
33.62
32.36
32.46
81,680
-0.41(-1.24%)
May 12, 2021
33.08
33.25
32.53
32.87
96,102
-0.54(-1.61%)
May 11, 2021
33.16
33.65
32.64
33.41
61,670
-0.35(-1.03%)
May 10, 2021
34.63
34.90
33.75
33.75
82,712
-0.86(-2.47%)
May 07, 2021
34.41
35.12
34.04
34.61
69,910
+0.16(+0.46%)
May 06, 2021
33.32
34.58
32.42
34.45
133,039
+1.23(+3.71%)
May 05, 2021
36.70
41.30
32.51
33.22
407,710
-9.26(-21.81%)
May 04, 2021
42.73
43.32
42.33
42.48
62,129
-0.70(-1.61%)
May 03, 2021
42.59
43.27
42.53
43.18
47,820
+0.67(+1.57%)
Apr 30, 2021
43.04
43.42
42.33
42.51
54,065
-0.89(-2.04%)
Apr 29, 2021
43.62
43.87
43.04
43.40
48,490
+0.02(+0.05%)
Apr 28, 2021
43.97
44.21
43.32
43.38
42,743
-0.78(-1.76%)
Apr 27, 2021
44.54
44.54
43.83
44.15
91,433
-0.39(-0.87%)
Apr 26, 2021
45.27
45.47
44.05
44.54
44,128
-0.96(-2.10%)
Apr 23, 2021
45.34
45.72
45.32
45.50
42,508
+0.40(+0.88%)
Apr 22, 2021
45.23
45.74
45.03
45.10
70,275
+0.11(+0.24%)
Apr 21, 2021
44.79
45.45
44.78
44.99
48,676
-0.02(-0.04%)
Apr 20, 2021
44.70
45.17
44.34
45.01
107,775
+0.11(+0.24%)
Apr 19, 2021
45.18
45.55
44.37
44.90
70,465
-0.41(-0.90%)
Apr 16, 2021
45.11
45.61
44.61
45.31
39,292
+0.50(+1.11%)
Apr 15, 2021
44.60
44.89
44.05
44.81
37,488
+0.46(+1.03%)
Apr 14, 2021
44.02
44.75
44.00
44.35
54,481
+0.27(+0.61%)
Apr 13, 2021
44.48
44.48
43.71
44.08
102,265
-0.39(-0.87%)
Apr 12, 2021
43.75
44.57
43.52
44.47
56,990
+0.72(+1.64%)
Apr 09, 2021
43.14
43.92
42.69
43.75
54,366
+0.55(+1.27%)
Apr 08, 2021
42.88
43.40
42.60
43.21
171,733
+0.52(+1.21%)
Apr 07, 2021
43.78
43.78
42.31
42.69
69,933
-1.00(-2.28%)
Apr 06, 2021
43.78
44.29
43.55
43.68
109,054
+0.43(+0.99%)
Apr 05, 2021
42.17
43.64
42.10
43.26
88,853
+1.19(+2.84%)
Apr 01, 2021
41.53
42.06
40.99
42.06
40,699
+1.14(+2.80%)
Mar 31, 2021
40.36
41.52
40.36
40.92
125,276
+0.68(+1.68%)
Mar 30, 2021
40.39
40.57
39.68
40.24
71,311
-0.21(-0.52%)
Mar 29, 2021
41.19
41.96
40.19
40.45
95,791
-0.27(-0.66%)
Mar 26, 2021
39.29
41.00
39.29
40.72
74,364
+1.58(+4.04%)
Mar 25, 2021
37.71
39.27
37.66
39.14
61,627
+1.23(+3.26%)
Mar 24, 2021
38.50
38.85
37.90
37.90
92,473
-0.41(-1.06%)
Mar 23, 2021
38.62
38.95
38.06
38.31
81,090
-0.25(-0.64%)
Mar 22, 2021
38.04
38.57
37.75
38.56
74,663
+0.86(+2.27%)
Mar 19, 2021
37.84
38.17
37.50
37.70
390,113
-0.12(-0.32%)
Mar 18, 2021
37.88
38.23
37.37
37.82
82,322
-0.20(-0.52%)
Mar 17, 2021
37.92
38.16
37.33
38.02
61,310
-0.11(-0.29%)
Mar 16, 2021
37.73
38.19
37.51
38.13
72,760
+0.24(+0.63%)
Mar 15, 2021
37.71
37.91
37.35
37.89
68,802
+0.20(+0.53%)
Mar 12, 2021
37.62
37.81
37.09
37.69
60,898
-0.06(-0.16%)
Mar 11, 2021
37.36
37.75
37.08
37.75
103,283
+0.67(+1.80%)
Mar 10, 2021
36.57
37.61
36.57
37.09
71,308
+0.57(+1.55%)
Mar 09, 2021
36.52
36.82
36.11
36.52
56,534
+0.49(+1.35%)
Mar 08, 2021
35.51
36.80
35.51
36.03
86,851
+0.74(+2.09%)
Mar 05, 2021
35.29
35.67
34.26
35.30
103,206
+0.27(+0.77%)
Mar 04, 2021
36.64
36.97
34.88
35.03
92,755
-1.44(-3.94%)
Mar 03, 2021
36.41
37.16
36.31
36.46
136,273
+0.15(+0.41%)
Mar 02, 2021
37.29
37.29
36.29
36.32
79,937
-0.79(-2.14%)
Mar 01, 2021
36.28
37.62
36.16
37.11
125,607
+1.35(+3.77%)
Feb 26, 2021
35.72
36.35
35.36
35.76
110,438
-0.10(-0.28%)
Feb 25, 2021
36.44
37.03
35.70
35.86
171,743
-0.93(-2.53%)
Feb 24, 2021
40.63
40.63
36.65
36.79
406,169
-7.20(-16.37%)
Feb 23, 2021
43.77
44.24
42.45
43.99
83,742
+0.28(+0.63%)
Feb 22, 2021
43.73
44.20
43.45
43.71
55,098
-0.04(-0.09%)
Feb 19, 2021
42.69
43.79
42.69
43.75
61,175
+1.07(+2.51%)
Feb 18, 2021
42.15
43.02
41.88
42.68
58,703
+0.32(+0.75%)
Feb 17, 2021
41.87
42.49
41.35
42.37
51,801
+0.47(+1.11%)
Feb 16, 2021
41.68
42.89
41.68
41.90
69,550
+0.34(+0.81%)
Feb 12, 2021
41.60
41.84
41.41
41.57
143,752
-0.16(-0.38%)
Feb 11, 2021
42.74
43.55
41.66
41.72
98,842
-1.40(-3.24%)
Feb 10, 2021
44.63
44.63
43.11
43.12
71,700
-1.08(-2.44%)
Feb 09, 2021
43.21
44.59
42.60
44.20
107,702
+0.73(+1.69%)
Feb 08, 2021
44.08
44.84
43.17
43.47
115,854
-1.07(-2.40%)
Feb 05, 2021
44.19
44.58
43.11
44.54
75,005
+0.61(+1.40%)
Feb 04, 2021
42.98
44.14
42.80
43.92
85,022
+0.93(+2.17%)
Feb 03, 2021
42.94
43.14
42.45
42.99
68,392
+0.18(+0.42%)
Feb 02, 2021
42.15
42.97
41.75
42.81
98,641
+1.06(+2.54%)
Feb 01, 2021
43.23
44.92
41.08
41.75
275,275
+3.69(+9.68%)
Jan 29, 2021
38.12
38.48
37.81
38.07
96,406
-0.52(-1.36%)
Jan 28, 2021
38.27
38.87
37.89
38.59
67,764
+0.62(+1.64%)
Jan 27, 2021
37.30
38.12
36.79
37.97
82,898
-0.03(-0.08%)
Jan 26, 2021
39.12
39.13
37.65
38.00
65,349
-0.93(-2.39%)
Jan 25, 2021
39.57
40.48
38.48
38.93
70,921
-0.72(-1.82%)
Jan 22, 2021
37.97
39.71
37.94
39.65
62,588
+1.36(+3.54%)
Jan 21, 2021
38.60
38.68
38.19
38.30
70,351
-0.09(-0.23%)
Jan 20, 2021
38.58
38.69
38.11
38.39
36,905
-0.05(-0.13%)
Jan 19, 2021
38.78
38.97
38.33
38.44
135,554
+0.01(+0.03%)
Jan 15, 2021
38.23
38.61
37.97
38.43
98,930
-0.02(-0.05%)
Jan 14, 2021
38.42
38.91
38.24
38.44
109,658
+0.06(+0.15%)
Jan 13, 2021
38.43
38.61
38.14
38.39
68,673
-0.02(-0.05%)
Jan 12, 2021
38.39
38.89
38.29
38.41
111,395
+0.02(+0.05%)
Jan 11, 2021
38.36
38.44
37.93
38.39
63,337
+0.03(+0.08%)
Jan 08, 2021
38.12
38.42
37.87
38.36
96,911
+0.62(+1.65%)
Jan 07, 2021
37.19
38.09
37.15
37.73
69,355
+0.75(+2.04%)
Jan 06, 2021
36.35
37.30
36.35
36.98
103,853
+0.95(+2.64%)
Jan 05, 2021
35.63
36.28
35.45
36.03
96,933
+0.57(+1.62%)
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
.