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 28, 2017 7.749 7.782 7.502 7.543 931,021 -0.12(-1.61%)
Apr 27, 2017 7.848 7.848 7.280 7.667 1,782,514 -0.26(-3.32%)
Apr 26, 2017 7.955 8.111 7.885 7.930 1,121,229 -0.09(-1.13%)
Apr 25, 2017 8.193 8.193 7.946 8.020 984,298 -0.08(-1.02%)
Apr 24, 2017 8.218 8.292 8.029 8.103 1,574,798 -0.02(-0.20%)
Apr 21, 2017 8.144 8.259 7.930 8.119 1,385,615 -0.12(-1.40%)
Apr 20, 2017 7.066 8.284 6.976 8.234 2,718,159 +1.40(+20.46%)
Apr 19, 2017 7.025 7.058 6.819 6.836 1,045,698 -0.16(-2.35%)
Apr 18, 2017 6.926 7.103 6.893 7.000 798,521 +0.01(+0.12%)
Apr 17, 2017 7.025 7.074 6.860 6.992 531,997 +0.00(+0.00%)
Apr 13, 2017 7.354 7.617 6.967 6.992 1,059,519 -0.34(-4.60%)
Apr 12, 2017 7.757 7.757 7.288 7.329 760,313 -0.52(-6.60%)
Apr 11, 2017 7.749 7.872 7.568 7.848 725,282 +0.13(+1.71%)
Apr 10, 2017 7.560 7.757 7.444 7.716 558,794 +0.17(+2.29%)
Apr 07, 2017 7.428 7.634 7.330 7.543 749,515 +0.15(+2.00%)
Apr 06, 2017 7.494 7.519 7.214 7.395 883,260 -0.07(-0.99%)
Apr 05, 2017 7.798 7.946 7.436 7.469 668,445 -0.21(-2.78%)
Apr 04, 2017 7.568 7.806 7.510 7.683 583,244 +0.14(+1.85%)
Apr 03, 2017 7.387 7.601 7.387 7.543 824,068 +0.17(+2.34%)
Mar 31, 2017 7.395 7.403 7.247 7.370 1,951,658 -0.04(-0.55%)
Mar 30, 2017 7.642 7.658 7.329 7.412 1,137,031 -0.21(-2.70%)
Mar 29, 2017 7.444 7.683 7.439 7.617 702,883 +0.09(+1.20%)
Mar 28, 2017 7.313 7.576 7.181 7.527 1,145,411 +0.21(+2.81%)
Mar 27, 2017 6.803 7.338 6.803 7.321 1,091,427 +0.26(+3.73%)
Mar 24, 2017 7.469 7.477 6.763 7.058 2,794,098 -0.39(-5.30%)
Mar 23, 2017 6.918 7.477 6.918 7.453 1,820,399 +0.32(+4.50%)
Mar 22, 2017 6.696 7.148 6.614 7.132 1,275,715 +0.35(+5.22%)
Mar 21, 2017 7.370 7.370 6.770 6.778 1,538,446 -0.57(-7.73%)
Mar 20, 2017 7.354 7.403 7.264 7.346 827,821 -0.02(-0.33%)
Mar 17, 2017 8.300 8.555 7.362 7.370 6,067,526 -0.93(-11.20%)
Mar 16, 2017 7.741 8.366 7.634 8.300 2,741,975 +0.67(+8.85%)
Mar 15, 2017 7.403 7.683 7.288 7.625 1,112,616 +0.30(+4.16%)
Mar 14, 2017 7.041 7.346 6.852 7.321 1,454,928 +0.15(+2.06%)
Mar 13, 2017 6.902 7.189 6.819 7.173 1,165,838 +0.35(+5.06%)
Mar 10, 2017 6.959 7.041 6.716 6.828 658,687 -0.02(-0.36%)
Mar 09, 2017 7.083 7.189 6.828 6.852 1,096,089 -0.27(-3.81%)
Mar 08, 2017 7.428 7.461 7.115 7.124 761,275 -0.34(-4.52%)
Mar 07, 2017 7.930 7.996 7.461 7.461 809,392 -0.53(-6.69%)
Mar 06, 2017 7.922 8.140 7.922 7.996 820,605 -0.13(-1.62%)
Mar 03, 2017 8.135 8.193 7.963 8.127 854,890 +0.00(+0.00%)
Mar 02, 2017 8.160 8.308 7.996 8.127 941,742 -0.17(-2.08%)
Mar 01, 2017 8.177 8.366 8.111 8.300 1,352,086 +0.28(+3.49%)
Feb 28, 2017 8.070 8.177 7.930 8.020 1,433,749 -0.08(-1.02%)
Feb 27, 2017 7.839 8.201 7.774 8.103 923,924 +0.25(+3.14%)
Feb 24, 2017 7.897 7.987 7.658 7.856 1,411,573 -0.20(-2.45%)
Feb 23, 2017 8.177 8.234 7.971 8.053 1,685,967 -0.09(-1.11%)
Feb 22, 2017 8.152 8.234 8.061 8.144 710,502 -0.11(-1.30%)
Feb 21, 2017 8.267 8.304 8.144 8.251 1,030,913 +0.03(+0.40%)
Feb 17, 2017 8.218 8.218 8.218 0 -0.01(-0.10%)
Feb 16, 2017 8.111 8.234 8.063 8.226 987,445 +0.12(+1.52%)
Feb 15, 2017 8.226 8.242 8.019 8.103 1,030,369 -0.13(-1.60%)
Feb 14, 2017 8.119 8.316 8.086 8.234 1,625,398 +0.07(+0.91%)
Feb 13, 2017 8.177 8.382 8.086 8.160 1,614,018 +0.06(+0.71%)
Feb 10, 2017 7.782 8.111 7.749 8.103 1,392,916 +0.39(+5.01%)
Feb 09, 2017 7.535 7.716 7.465 7.716 787,872 +0.15(+1.96%)
Feb 08, 2017 7.461 7.580 7.329 7.568 1,204,744 +0.06(+0.77%)
Feb 07, 2017 7.428 7.593 7.375 7.510 711,347 +0.08(+1.11%)
Feb 06, 2017 7.469 7.543 7.379 7.428 627,194 -0.05(-0.66%)
Feb 03, 2017 7.313 7.514 7.296 7.477 673,917 +0.06(+0.78%)
Feb 02, 2017 7.321 7.486 7.305 7.420 1,056,755 +0.09(+1.23%)
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.