Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.260 7.351 7.052 7.052 761,492 -0.12(-1.74%)
Mar 28, 2019 7.168 7.284 7.085 7.176 318,017 +0.02(+0.23%)
Mar 27, 2019 7.027 7.276 7.027 7.160 591,139 +0.13(+1.89%)
Mar 26, 2019 7.127 7.193 6.919 7.027 509,211 -0.03(-0.47%)
Mar 25, 2019 7.268 7.268 7.002 7.060 716,635 -0.22(-3.08%)
Mar 22, 2019 7.583 7.583 7.226 7.284 431,251 -0.41(-5.29%)
Mar 21, 2019 7.459 7.808 7.459 7.691 793,320 +0.17(+2.21%)
Mar 20, 2019 7.534 7.617 7.376 7.525 368,628 -0.04(-0.55%)
Mar 19, 2019 7.617 7.683 7.459 7.567 774,676 +0.04(+0.55%)
Mar 18, 2019 7.451 7.625 7.417 7.525 588,738 +0.09(+1.23%)
Mar 15, 2019 7.617 7.625 7.334 7.434 1,450,386 -0.11(-1.43%)
Mar 14, 2019 7.716 7.750 7.517 7.542 326,542 -0.21(-2.68%)
Mar 13, 2019 7.559 7.783 7.534 7.750 504,305 +0.25(+3.32%)
Mar 12, 2019 7.509 7.617 7.500 7.500 387,780 -0.01(-0.11%)
Mar 11, 2019 7.334 7.525 7.309 7.509 499,066 +0.18(+2.49%)
Mar 08, 2019 7.409 7.484 7.318 7.326 505,414 -0.15(-2.00%)
Mar 07, 2019 7.442 7.525 7.193 7.475 688,821 +0.03(+0.45%)
Mar 06, 2019 7.882 7.899 7.392 7.442 910,176 -0.43(-5.49%)
Mar 05, 2019 8.140 8.140 7.866 7.874 419,219 -0.31(-3.76%)
Mar 04, 2019 8.215 8.248 8.049 8.181 471,666 -0.05(-0.61%)
Mar 01, 2019 8.306 8.373 8.132 8.231 742,590 -0.01(-0.10%)
Feb 28, 2019 8.447 8.514 8.219 8.240 545,831 -0.26(-3.03%)
Feb 27, 2019 8.522 8.564 8.414 8.497 425,843 +0.01(+0.10%)
Feb 26, 2019 8.464 8.555 8.364 8.489 448,462 +0.12(+1.49%)
Feb 25, 2019 8.373 8.497 8.255 8.364 713,408 +0.00(+0.00%)
Feb 22, 2019 8.447 8.497 8.306 8.364 552,367 -0.02(-0.20%)
Feb 21, 2019 8.547 8.622 8.323 8.381 366,947 -0.19(-2.23%)
Feb 20, 2019 8.339 8.605 8.339 8.572 829,882 +0.22(+2.58%)
Feb 19, 2019 8.123 8.431 8.123 8.356 489,433 +0.16(+1.93%)
Feb 15, 2019 8.049 8.215 7.899 8.198 534,308 +0.22(+2.71%)
Feb 14, 2019 8.157 8.215 7.974 7.982 841,032 -0.22(-2.63%)
Feb 13, 2019 8.431 8.522 8.165 8.198 1,041,103 -0.12(-1.40%)
Feb 12, 2019 8.323 8.348 8.157 8.314 739,242 +0.07(+0.91%)
Feb 11, 2019 8.223 8.373 8.140 8.240 890,734 -0.01(-0.10%)
Feb 08, 2019 8.373 8.447 8.198 8.248 791,711 -0.18(-2.17%)
Feb 07, 2019 8.539 8.539 8.331 8.431 1,260,524 -0.05(-0.59%)
Feb 06, 2019 8.431 8.514 8.256 8.480 1,539,226 +0.08(+0.99%)
Feb 05, 2019 7.974 8.655 7.891 8.397 3,884,942 -0.68(-7.50%)
Feb 04, 2019 8.929 9.079 8.896 9.079 368,604 +0.02(+0.18%)
Feb 01, 2019 9.353 9.361 9.000 9.062 626,169 -0.27(-2.94%)
Jan 31, 2019 9.236 9.436 9.170 9.336 534,075 +0.05(+0.54%)
Jan 30, 2019 8.995 9.427 8.912 9.286 353,992 +0.41(+4.58%)
Jan 29, 2019 8.987 8.995 8.829 8.879 569,883 -0.02(-0.28%)
Jan 28, 2019 9.004 9.112 8.829 8.904 258,571 -0.17(-1.92%)
Jan 25, 2019 8.987 9.095 8.879 9.079 322,415 +0.27(+3.02%)
Jan 24, 2019 8.821 8.896 8.730 8.813 244,484 -0.02(-0.19%)
Jan 23, 2019 8.937 8.971 8.680 8.829 324,262 -0.04(-0.47%)
Jan 22, 2019 8.780 8.912 8.655 8.871 430,373 -0.07(-0.74%)
Jan 18, 2019 8.780 8.954 8.680 8.937 459,784 +0.24(+2.77%)
Jan 17, 2019 8.140 8.829 8.140 8.696 716,423 +0.48(+5.86%)
Jan 16, 2019 8.082 8.281 8.067 8.215 305,557 +0.12(+1.44%)
Jan 15, 2019 8.098 8.273 7.916 8.098 332,771 -0.01(-0.10%)
Jan 14, 2019 8.107 8.273 8.007 8.107 351,493 -0.02(-0.31%)
Jan 11, 2019 8.007 8.140 7.941 8.132 483,020 +0.07(+0.82%)
Jan 10, 2019 7.774 8.073 7.774 8.065 300,342 +0.15(+1.89%)
Jan 09, 2019 7.799 7.932 7.725 7.916 427,785 +0.22(+2.80%)
Jan 08, 2019 7.492 7.708 7.384 7.700 495,210 +0.27(+3.69%)
Jan 07, 2019 7.334 7.475 7.193 7.426 311,567 +0.10(+1.36%)
Jan 04, 2019 7.135 7.392 7.135 7.326 361,302 +0.39(+5.63%)
Jan 03, 2019 7.284 7.284 6.906 6.936 350,361 -0.35(-4.79%)
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.