Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.54 -0.02 (-0.19%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.845 8.845 8.845 0 +0.17(+1.99%)
Mar 28, 2018 8.714 8.788 8.615 8.673 744,280 -0.05(-0.57%)
Mar 27, 2018 9.051 9.076 8.698 8.722 617,880 -0.27(-3.02%)
Mar 26, 2018 8.977 9.035 8.887 8.993 740,379 +0.19(+2.15%)
Mar 23, 2018 9.043 9.125 8.804 8.804 502,708 -0.22(-2.46%)
Mar 22, 2018 9.265 9.347 9.026 9.026 453,496 -0.37(-3.94%)
Mar 21, 2018 9.257 9.462 9.191 9.396 376,563 +0.16(+1.78%)
Mar 20, 2018 9.347 9.408 9.207 9.232 653,338 -0.09(-0.97%)
Mar 19, 2018 9.495 9.511 9.117 9.322 606,306 -0.24(-2.49%)
Mar 16, 2018 9.520 9.692 9.363 9.561 2,252,370 +0.03(+0.35%)
Mar 15, 2018 9.528 9.635 9.421 9.528 370,045 +0.00(+0.00%)
Mar 14, 2018 9.766 9.803 9.520 9.528 403,751 -0.16(-1.70%)
Mar 13, 2018 9.733 9.947 9.663 9.692 455,952 +0.07(+0.68%)
Mar 12, 2018 9.848 9.914 9.552 9.626 747,556 -0.22(-2.25%)
Mar 09, 2018 9.898 9.931 9.733 9.848 525,298 +0.05(+0.50%)
Mar 08, 2018 9.881 9.996 9.585 9.799 684,458 -0.08(-0.83%)
Mar 07, 2018 9.955 9.881 1,024,345 +0.22(+2.30%)
Mar 06, 2018 9.183 9.676 9.080 9.659 1,080,628 +0.66(+7.31%)
Mar 05, 2018 8.903 9.035 8.821 9.002 922,509 +0.01(+0.09%)
Mar 02, 2018 8.747 9.043 8.624 8.993 960,478 +0.12(+1.39%)
Mar 01, 2018 8.829 9.051 8.772 8.870 1,003,492 +0.09(+1.03%)
Feb 28, 2018 8.903 9.006 8.780 8.780 731,047 -0.13(-1.48%)
Feb 27, 2018 8.952 9.018 8.887 8.911 373,026 -0.11(-1.19%)
Feb 26, 2018 8.772 9.084 8.755 9.018 653,129 +0.35(+3.98%)
Feb 23, 2018 8.813 8.903 8.599 8.673 438,166 -0.12(-1.40%)
Feb 22, 2018 8.796 556,631 +0.02(+0.19%)
Feb 21, 2018 8.804 8.969 8.772 8.780 463,426 +0.00(+0.00%)
Feb 20, 2018 8.780 9.002 8.772 8.780 880,886 -0.10(-1.11%)
Feb 16, 2018 8.878 8.878 8.878 0 +0.16(+1.79%)
Feb 15, 2018 8.673 8.763 8.558 8.722 605,396 +0.10(+1.14%)
Feb 14, 2018 8.106 8.632 7.966 8.624 612,201 +0.34(+4.07%)
Feb 13, 2018 8.204 8.484 8.204 8.287 676,036 +0.02(+0.20%)
Feb 12, 2018 8.171 8.352 8.106 8.270 712,760 +0.18(+2.24%)
Feb 09, 2018 7.843 8.130 7.711 8.089 1,245,235 +0.34(+4.35%)
Feb 08, 2018 8.221 8.295 7.752 7.752 1,070,194 -0.49(-5.89%)
Feb 07, 2018 8.188 8.278 8.056 8.237 1,044,620 +0.02(+0.20%)
Feb 06, 2018 7.818 8.291 7.777 8.221 1,455,228 +0.30(+3.84%)
Feb 05, 2018 7.958 8.155 7.769 7.917 1,150,092 -0.10(-1.23%)
Feb 02, 2018 8.418 8.451 7.834 8.015 1,767,888 -0.51(-5.98%)
Feb 01, 2018 9.125 9.133 8.484 8.525 2,360,997 -0.60(-6.58%)
Jan 31, 2018 9.725 9.783 8.961 9.125 2,506,296 -0.67(-6.88%)
Jan 30, 2018 9.988 10.06 9.692 9.799 913,845 -0.25(-2.45%)
Jan 29, 2018 10.33 10.37 10.04 10.05 927,949 -0.34(-3.25%)
Jan 26, 2018 10.31 10.53 10.21 10.38 434,348 +0.10(+0.96%)
Jan 25, 2018 10.39 10.44 10.14 10.28 462,382 +0.03(+0.32%)
Jan 24, 2018 10.46 10.47 10.25 10.25 509,137 -0.17(-1.66%)
Jan 23, 2018 10.42 10.56 10.26 10.42 509,334 +0.05(+0.48%)
Jan 22, 2018 10.16 10.37 10.03 10.37 680,557 +0.21(+2.10%)
Jan 19, 2018 10.20 10.33 10.15 10.16 1,256,935 -0.09(-0.88%)
Jan 18, 2018 10.31 10.39 10.21 10.25 927,354 -0.02(-0.24%)
Jan 17, 2018 10.33 10.42 10.17 10.28 881,989 -0.01(-0.08%)
Jan 16, 2018 10.73 10.79 10.23 10.28 621,766 -0.44(-4.14%)
Jan 12, 2018 10.73 10.73 10.73 0 -0.25(-2.25%)
Jan 11, 2018 10.05 11.04 9.975 10.97 1,019,105 +1.03(+10.33%)
Jan 10, 2018 9.980 10.07 9.922 9.947 1,648,921 -0.04(-0.41%)
Jan 09, 2018 9.931 10.05 9.873 9.988 1,078,629 +0.02(+0.16%)
Jan 08, 2018 9.914 10.01 9.849 9.972 1,139,913 +0.06(+0.58%)
Jan 05, 2018 9.939 10.02 9.807 9.914 601,408 -0.02(-0.25%)
Jan 04, 2018 10.02 10.08 9.873 9.939 585,164 -0.03(-0.33%)
Jan 03, 2018 10.03 10.22 9.898 9.972 1,129,626 -0.01(-0.08%)
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.