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

Suncoke Energy Inc (NY: SXC )

10.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2017 7.263 7.338 7.064 7.255 1,335,954 -0.05(-0.68%)
May 30, 2017 7.437 7.537 7.234 7.305 1,110,326 -0.22(-2.98%)
May 26, 2017 7.479 7.604 7.321 7.529 568,460 +0.14(+1.91%)
May 25, 2017 7.346 7.670 7.346 7.388 579,371 -0.08(-1.11%)
May 24, 2017 7.570 7.753 7.413 7.471 622,046 -0.12(-1.53%)
May 23, 2017 7.247 7.604 7.205 7.587 803,669 +0.36(+4.94%)
May 22, 2017 7.247 7.305 7.089 7.230 884,219 +0.07(+0.93%)
May 19, 2017 6.998 7.238 6.989 7.164 608,490 +0.22(+3.23%)
May 18, 2017 6.807 7.014 6.732 6.939 857,887 +0.01(+0.12%)
May 17, 2017 6.815 6.973 6.574 6.931 972,917 +0.12(+1.71%)
May 16, 2017 6.782 6.977 6.724 6.815 1,351,381 +0.05(+0.74%)
May 15, 2017 6.807 6.922 6.699 6.765 904,219 +0.14(+2.13%)
May 12, 2017 6.782 6.840 6.607 6.624 647,392 -0.17(-2.44%)
May 11, 2017 6.856 6.956 6.623 6.790 778,462 +0.05(+0.74%)
May 10, 2017 6.765 6.848 6.632 6.740 835,185 +0.00(+0.00%)
May 09, 2017 6.583 6.749 6.516 6.740 1,156,989 +0.16(+2.40%)
May 08, 2017 6.516 6.690 6.491 6.583 720,590 -0.11(-1.61%)
May 05, 2017 6.641 6.794 6.516 6.690 898,317 +0.11(+1.64%)
May 04, 2017 6.890 6.956 6.358 6.583 1,473,082 -0.38(-5.48%)
May 03, 2017 7.288 7.379 6.956 6.964 1,674,106 -0.42(-5.62%)
May 02, 2017 7.504 7.653 7.354 7.379 841,088 -0.18(-2.41%)
May 01, 2017 7.628 7.678 7.388 7.562 976,840 -0.05(-0.65%)
Apr 28, 2017 7.819 7.853 7.570 7.612 922,630 -0.12(-1.61%)
Apr 27, 2017 7.919 7.919 7.346 7.736 1,766,449 -0.27(-3.32%)
Apr 26, 2017 8.027 8.185 7.956 8.002 1,111,123 -0.09(-1.13%)
Apr 25, 2017 8.268 8.268 8.019 8.093 975,426 -0.08(-1.02%)
Apr 24, 2017 8.292 8.367 8.102 8.176 1,560,604 -0.02(-0.20%)
Apr 21, 2017 8.218 8.334 8.002 8.193 1,373,127 -0.12(-1.40%)
Apr 20, 2017 7.130 8.359 7.039 8.309 2,693,661 +1.41(+20.46%)
Apr 19, 2017 7.089 7.122 6.881 6.898 1,036,274 -0.17(-2.35%)
Apr 18, 2017 6.989 7.168 6.956 7.064 791,324 +0.01(+0.12%)
Apr 17, 2017 7.089 7.139 6.923 7.056 527,202 +0.00(+0.00%)
Apr 13, 2017 7.421 7.687 7.031 7.056 1,049,970 -0.34(-4.60%)
Apr 12, 2017 7.828 7.828 7.354 7.396 753,460 -0.52(-6.60%)
Apr 11, 2017 7.819 7.944 7.637 7.919 718,746 +0.13(+1.71%)
Apr 10, 2017 7.628 7.828 7.512 7.786 553,757 +0.17(+2.29%)
Apr 07, 2017 7.496 7.703 7.396 7.612 742,760 +0.15(+2.00%)
Apr 06, 2017 7.562 7.587 7.280 7.462 875,300 -0.07(-0.99%)
Apr 05, 2017 7.869 8.019 7.504 7.537 662,421 -0.22(-2.78%)
Apr 04, 2017 7.637 7.877 7.579 7.753 577,988 +0.14(+1.85%)
Apr 03, 2017 7.454 7.670 7.454 7.612 816,641 +0.17(+2.34%)
Mar 31, 2017 7.462 7.471 7.313 7.437 1,934,068 -0.04(-0.56%)
Mar 30, 2017 7.711 7.728 7.396 7.479 1,126,783 -0.21(-2.70%)
Mar 29, 2017 7.512 7.753 7.506 7.687 696,548 +0.09(+1.20%)
Mar 28, 2017 7.379 7.645 7.247 7.595 1,135,088 +0.21(+2.81%)
Mar 27, 2017 6.865 7.404 6.865 7.388 1,081,590 +0.27(+3.73%)
Mar 24, 2017 7.537 7.545 6.825 7.122 2,768,916 -0.40(-5.30%)
Mar 23, 2017 6.981 7.545 6.981 7.521 1,803,993 +0.32(+4.50%)
Mar 22, 2017 6.757 7.213 6.674 7.197 1,264,218 +0.36(+5.22%)
Mar 21, 2017 7.437 7.437 6.832 6.840 1,524,580 -0.57(-7.73%)
Mar 20, 2017 7.421 7.471 7.330 7.413 820,360 -0.02(-0.33%)
Mar 17, 2017 8.375 8.633 7.429 7.437 6,012,842 -0.94(-11.20%)
Mar 16, 2017 7.811 8.442 7.703 8.375 2,717,263 +0.68(+8.85%)
Mar 15, 2017 7.471 7.753 7.354 7.695 1,102,588 +0.31(+4.16%)
Mar 14, 2017 7.105 7.413 6.915 7.388 1,441,815 +0.15(+2.06%)
Mar 13, 2017 6.964 7.255 6.881 7.238 1,155,330 +0.35(+5.06%)
Mar 10, 2017 7.022 7.105 6.778 6.890 652,751 -0.02(-0.36%)
Mar 09, 2017 7.147 7.255 6.890 6.915 1,086,210 -0.27(-3.81%)
Mar 08, 2017 7.496 7.529 7.180 7.188 754,413 -0.34(-4.52%)
Mar 07, 2017 8.002 8.068 7.529 7.529 802,097 -0.54(-6.69%)
Mar 06, 2017 7.994 8.214 7.994 8.068 813,209 -0.13(-1.62%)
Mar 03, 2017 8.209 8.268 8.035 8.201 847,185 +0.00(+0.00%)
Mar 02, 2017 8.234 8.384 8.068 8.201 933,255 -0.17(-2.08%)
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.