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, 2018 9.437 9.552 9.372 9.446 718,772 -0.02(-0.26%)
Apr 27, 2018 9.709 9.931 9.314 9.470 693,426 -0.33(-3.36%)
Apr 26, 2018 9.651 9.865 9.059 9.799 1,182,896 +0.99(+11.19%)
Apr 25, 2018 8.722 8.936 8.640 8.813 522,935 +0.04(+0.47%)
Apr 24, 2018 8.878 8.944 8.648 8.772 350,855 -0.02(-0.28%)
Apr 23, 2018 8.780 8.903 8.685 8.796 307,633 -0.05(-0.56%)
Apr 20, 2018 8.944 9.026 8.800 8.845 421,385 -0.12(-1.28%)
Apr 19, 2018 9.067 9.150 8.903 8.961 560,270 -0.11(-1.18%)
Apr 18, 2018 9.043 9.224 9.026 9.067 444,787 +0.16(+1.75%)
Apr 17, 2018 8.714 8.969 8.689 8.911 475,244 +0.22(+2.55%)
Apr 16, 2018 8.796 8.845 8.665 8.689 471,501 -0.03(-0.38%)
Apr 13, 2018 8.862 8.878 8.656 8.722 402,379 -0.07(-0.84%)
Apr 12, 2018 8.788 8.887 8.763 8.796 311,811 +0.00(+0.00%)
Apr 11, 2018 8.862 8.969 8.730 8.796 615,466 -0.07(-0.83%)
Apr 10, 2018 8.796 8.998 8.714 8.870 502,490 +0.26(+3.06%)
Apr 09, 2018 8.722 8.919 8.591 8.607 918,590 -0.05(-0.57%)
Apr 06, 2018 8.928 9.043 8.607 8.656 378,365 -0.41(-4.53%)
Apr 05, 2018 9.010 9.174 9.010 9.067 379,304 +0.15(+1.66%)
Apr 04, 2018 8.804 8.936 8.615 8.919 354,239 -0.05(-0.55%)
Apr 03, 2018 8.993 9.113 8.926 8.969 705,702 +0.16(+1.87%)
Apr 02, 2018 8.813 8.919 8.714 8.804 557,783 -0.04(-0.46%)
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%)
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.