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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2019 7.103 7.168 7.021 7.078 1,247,479 -0.02(-0.35%)
Apr 29, 2019 6.873 7.119 6.790 7.103 818,406 +0.20(+2.86%)
Apr 26, 2019 6.979 7.094 6.840 6.905 955,146 -0.16(-2.33%)
Apr 25, 2019 6.897 7.119 6.881 7.070 1,160,957 +0.12(+1.65%)
Apr 24, 2019 6.988 7.251 6.609 6.955 1,425,816 -0.18(-2.53%)
Apr 23, 2019 7.004 7.193 7.004 7.136 1,036,561 +0.13(+1.88%)
Apr 22, 2019 6.914 7.029 6.864 7.004 618,913 +0.07(+0.95%)
Apr 18, 2019 7.086 7.201 6.914 6.938 445,459 -0.20(-2.76%)
Apr 17, 2019 7.177 7.226 7.099 7.136 528,399 +0.01(+0.12%)
Apr 16, 2019 7.070 7.193 7.021 7.127 348,016 +0.11(+1.52%)
Apr 15, 2019 7.185 7.201 6.996 7.021 431,413 -0.15(-2.06%)
Apr 12, 2019 7.292 7.349 7.119 7.168 364,444 +0.00(+0.00%)
Apr 11, 2019 7.415 7.415 7.152 7.168 404,433 -0.26(-3.54%)
Apr 10, 2019 7.333 7.489 7.292 7.432 896,815 +0.13(+1.80%)
Apr 09, 2019 7.440 7.444 7.292 7.300 876,024 -0.21(-2.84%)
Apr 08, 2019 7.464 7.522 7.399 7.514 512,048 +0.02(+0.33%)
Apr 05, 2019 7.366 7.497 7.325 7.489 635,101 +0.16(+2.13%)
Apr 04, 2019 7.119 7.345 7.119 7.333 471,382 +0.21(+2.88%)
Apr 03, 2019 7.341 7.358 7.070 7.127 924,377 -0.11(-1.48%)
Apr 02, 2019 7.177 7.247 7.086 7.234 496,654 +0.06(+0.80%)
Apr 01, 2019 7.078 7.325 7.062 7.177 951,729 +0.20(+2.83%)
Mar 29, 2019 7.185 7.275 6.979 6.979 769,396 -0.12(-1.74%)
Mar 28, 2019 7.094 7.210 7.012 7.103 321,318 +0.02(+0.23%)
Mar 27, 2019 6.955 7.201 6.955 7.086 597,275 +0.13(+1.89%)
Mar 26, 2019 7.053 7.119 6.848 6.955 514,496 -0.03(-0.47%)
Mar 25, 2019 7.193 7.193 6.930 6.988 724,074 -0.22(-3.08%)
Mar 22, 2019 7.506 7.506 7.152 7.210 435,727 -0.40(-5.29%)
Mar 21, 2019 7.382 7.727 7.382 7.612 801,555 +0.16(+2.21%)
Mar 20, 2019 7.456 7.538 7.300 7.448 372,454 -0.04(-0.55%)
Mar 19, 2019 7.538 7.604 7.382 7.489 782,717 +0.04(+0.55%)
Mar 18, 2019 7.374 7.547 7.341 7.448 594,849 +0.09(+1.23%)
Mar 15, 2019 7.538 7.547 7.259 7.358 1,465,441 -0.11(-1.43%)
Mar 14, 2019 7.637 7.670 7.440 7.464 329,931 -0.21(-2.68%)
Mar 13, 2019 7.481 7.703 7.456 7.670 509,539 +0.25(+3.32%)
Mar 12, 2019 7.432 7.538 7.423 7.423 391,805 -0.01(-0.11%)
Mar 11, 2019 7.259 7.448 7.234 7.432 504,247 +0.18(+2.49%)
Mar 08, 2019 7.333 7.407 7.242 7.251 510,660 -0.15(-2.00%)
Mar 07, 2019 7.366 7.448 7.119 7.399 695,971 +0.03(+0.45%)
Mar 06, 2019 7.801 7.818 7.316 7.366 919,624 -0.43(-5.49%)
Mar 05, 2019 8.056 8.056 7.785 7.793 423,570 -0.30(-3.76%)
Mar 04, 2019 8.130 8.163 7.966 8.097 476,562 -0.05(-0.61%)
Mar 01, 2019 8.221 8.287 8.048 8.147 750,298 -0.01(-0.10%)
Feb 28, 2019 8.360 8.426 8.134 8.155 551,497 -0.25(-3.03%)
Feb 27, 2019 8.434 8.476 8.328 8.410 430,263 +0.01(+0.10%)
Feb 26, 2019 8.377 8.467 8.278 8.402 453,117 +0.12(+1.49%)
Feb 25, 2019 8.287 8.410 8.170 8.278 720,813 +0.00(+0.00%)
Feb 22, 2019 8.360 8.410 8.221 8.278 558,101 -0.02(-0.20%)
Feb 21, 2019 8.459 8.533 8.237 8.295 370,756 -0.19(-2.23%)
Feb 20, 2019 8.254 8.517 8.254 8.484 838,496 +0.21(+2.58%)
Feb 19, 2019 8.040 8.344 8.040 8.270 494,513 +0.16(+1.92%)
Feb 15, 2019 7.966 8.130 7.818 8.114 539,854 +0.21(+2.71%)
Feb 14, 2019 8.073 8.130 7.892 7.900 849,762 -0.21(-2.63%)
Feb 13, 2019 8.344 8.434 8.081 8.114 1,051,910 -0.12(-1.40%)
Feb 12, 2019 8.237 8.262 8.073 8.229 746,915 +0.07(+0.91%)
Feb 11, 2019 8.139 8.287 8.056 8.155 899,979 -0.01(-0.10%)
Feb 08, 2019 8.287 8.360 8.114 8.163 799,929 -0.18(-2.17%)
Feb 07, 2019 8.451 8.451 8.245 8.344 1,273,608 -0.05(-0.59%)
Feb 06, 2019 8.344 8.426 8.171 8.393 1,555,203 +0.08(+0.99%)
Feb 05, 2019 7.892 8.566 7.810 8.311 3,925,267 -0.67(-7.50%)
Feb 04, 2019 8.837 8.985 8.804 8.985 372,430 +0.02(+0.18%)
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.