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

Suncoke Energy Inc (NY: SXC )

10.62 +0.05 (+0.52%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Mar 29, 2018 8.851 8.851 8.851 0 +0.17(+1.99%)
Mar 28, 2018 8.720 8.794 8.621 8.678 743,807 -0.05(-0.57%)
Mar 27, 2018 9.057 9.081 8.703 8.728 617,487 -0.27(-3.02%)
Mar 26, 2018 8.983 9.040 8.892 8.999 739,908 +0.19(+2.15%)
Mar 23, 2018 9.049 9.131 8.810 8.810 502,388 -0.22(-2.46%)
Mar 22, 2018 9.271 9.353 9.032 9.032 453,207 -0.37(-3.94%)
Mar 21, 2018 9.262 9.468 9.197 9.402 376,324 +0.16(+1.78%)
Mar 20, 2018 9.353 9.414 9.213 9.238 652,922 -0.09(-0.97%)
Mar 19, 2018 9.501 9.517 9.123 9.328 605,920 -0.24(-2.49%)
Mar 16, 2018 9.526 9.698 9.369 9.567 2,250,937 +0.03(+0.35%)
Mar 15, 2018 9.534 9.641 9.427 9.534 369,809 +0.00(+0.00%)
Mar 14, 2018 9.772 9.809 9.526 9.534 403,494 -0.16(-1.70%)
Mar 13, 2018 9.740 9.953 9.670 9.698 455,662 +0.07(+0.68%)
Mar 12, 2018 9.855 9.921 9.559 9.633 747,080 -0.22(-2.25%)
Mar 09, 2018 9.904 9.937 9.740 9.855 524,964 +0.05(+0.50%)
Mar 08, 2018 9.888 10.00 9.591 9.805 684,023 -0.08(-0.83%)
Mar 07, 2018 9.962 9.888 1,023,694 +0.22(+2.30%)
Mar 06, 2018 9.188 9.682 9.086 9.666 1,079,940 +0.66(+7.31%)
Mar 05, 2018 8.909 9.040 8.826 9.007 921,922 +0.01(+0.09%)
Mar 02, 2018 8.752 9.049 8.629 8.999 959,866 +0.12(+1.39%)
Mar 01, 2018 8.835 9.057 8.777 8.876 1,002,854 +0.09(+1.03%)
Feb 28, 2018 8.909 9.012 8.785 8.785 730,581 -0.13(-1.48%)
Feb 27, 2018 8.958 9.024 8.892 8.917 372,789 -0.11(-1.19%)
Feb 26, 2018 8.777 9.090 8.761 9.024 652,713 +0.35(+3.98%)
Feb 23, 2018 8.818 8.909 8.604 8.678 437,887 -0.12(-1.40%)
Feb 22, 2018 8.802 556,277 +0.02(+0.19%)
Feb 21, 2018 8.810 8.975 8.777 8.785 463,131 +0.00(+0.00%)
Feb 20, 2018 8.785 9.007 8.777 8.785 880,326 -0.10(-1.11%)
Feb 16, 2018 8.884 8.884 8.884 0 +0.16(+1.79%)
Feb 15, 2018 8.678 8.769 8.563 8.728 605,011 +0.10(+1.14%)
Feb 14, 2018 8.111 8.637 7.971 8.629 611,811 +0.34(+4.07%)
Feb 13, 2018 8.210 8.489 8.210 8.292 675,606 +0.02(+0.20%)
Feb 12, 2018 8.177 8.358 8.111 8.275 712,306 +0.18(+2.24%)
Feb 09, 2018 7.848 8.135 7.716 8.094 1,244,442 +0.34(+4.35%)
Feb 08, 2018 8.226 8.300 7.757 7.757 1,069,513 -0.49(-5.89%)
Feb 07, 2018 8.193 8.283 8.061 8.242 1,043,955 +0.02(+0.20%)
Feb 06, 2018 7.823 8.296 7.782 8.226 1,454,302 +0.30(+3.84%)
Feb 05, 2018 7.963 8.160 7.774 7.922 1,149,360 -0.10(-1.23%)
Feb 02, 2018 8.423 8.456 7.839 8.020 1,766,763 -0.51(-5.98%)
Feb 01, 2018 9.131 9.139 8.489 8.530 2,359,495 -0.60(-6.58%)
Jan 31, 2018 9.731 9.789 8.966 9.131 2,504,701 -0.67(-6.88%)
Jan 30, 2018 9.995 10.07 9.698 9.805 913,264 -0.25(-2.45%)
Jan 29, 2018 10.34 10.37 10.04 10.05 927,358 -0.34(-3.25%)
Jan 26, 2018 10.32 10.54 10.22 10.39 434,071 +0.10(+0.96%)
Jan 25, 2018 10.40 10.45 10.14 10.29 462,088 +0.03(+0.32%)
Jan 24, 2018 10.46 10.47 10.26 10.26 508,813 -0.17(-1.66%)
Jan 23, 2018 10.42 10.57 10.27 10.43 509,010 +0.05(+0.47%)
Jan 22, 2018 10.17 10.38 10.04 10.38 680,124 +0.21(+2.10%)
Jan 19, 2018 10.21 10.33 10.16 10.17 1,256,136 -0.09(-0.88%)
Jan 18, 2018 10.32 10.40 10.22 10.26 926,764 -0.02(-0.24%)
Jan 17, 2018 10.34 10.42 10.18 10.28 881,428 -0.01(-0.08%)
Jan 16, 2018 10.73 10.80 10.24 10.29 621,370 -0.44(-4.14%)
Jan 12, 2018 10.73 10.73 10.73 0 -0.25(-2.25%)
Jan 11, 2018 10.06 11.05 9.981 10.98 1,018,457 +1.03(+10.33%)
Jan 10, 2018 9.986 10.08 9.929 9.953 1,647,872 -0.04(-0.41%)
Jan 09, 2018 9.937 10.06 9.879 9.995 1,077,943 +0.02(+0.16%)
Jan 08, 2018 9.921 10.02 9.856 9.978 1,139,188 +0.06(+0.58%)
Jan 05, 2018 9.945 10.03 9.814 9.921 601,026 -0.02(-0.25%)
Jan 04, 2018 10.03 10.09 9.879 9.945 584,792 -0.03(-0.33%)
Jan 03, 2018 10.04 10.22 9.904 9.978 1,128,907 -0.01(-0.08%)
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.