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 (%)
Feb 28, 2017 8.065 8.171 7.925 8.015 1,434,662 -0.08(-1.02%)
Feb 27, 2017 7.834 8.196 7.769 8.097 924,512 +0.25(+3.14%)
Feb 24, 2017 7.892 7.982 7.654 7.851 1,412,472 -0.20(-2.45%)
Feb 23, 2017 8.171 8.229 7.966 8.048 1,687,041 -0.09(-1.11%)
Feb 22, 2017 8.147 8.229 8.056 8.139 710,955 -0.11(-1.30%)
Feb 21, 2017 8.262 8.299 8.139 8.245 1,031,570 +0.03(+0.40%)
Feb 17, 2017 8.213 8.213 8.213 0 -0.01(-0.10%)
Feb 16, 2017 8.106 8.229 8.058 8.221 988,074 +0.12(+1.52%)
Feb 15, 2017 8.221 8.237 8.014 8.097 1,031,025 -0.13(-1.60%)
Feb 14, 2017 8.114 8.311 8.081 8.229 1,626,433 +0.07(+0.91%)
Feb 13, 2017 8.171 8.377 8.081 8.155 1,615,046 +0.06(+0.71%)
Feb 10, 2017 7.777 8.106 7.744 8.097 1,393,803 +0.39(+5.01%)
Feb 09, 2017 7.530 7.711 7.460 7.711 788,374 +0.15(+1.96%)
Feb 08, 2017 7.456 7.575 7.325 7.563 1,205,511 +0.06(+0.77%)
Feb 07, 2017 7.423 7.588 7.370 7.506 711,800 +0.08(+1.11%)
Feb 06, 2017 7.464 7.538 7.374 7.423 627,593 -0.05(-0.66%)
Feb 03, 2017 7.308 7.510 7.292 7.473 674,346 +0.06(+0.78%)
Feb 02, 2017 7.316 7.481 7.300 7.415 1,057,428 +0.09(+1.23%)
Feb 01, 2017 7.251 7.563 7.226 7.325 1,311,550 +0.07(+1.02%)
Jan 31, 2017 7.629 7.678 7.168 7.251 1,480,867 -0.41(-5.36%)
Jan 30, 2017 7.884 7.958 7.654 7.662 1,115,302 -0.37(-4.61%)
Jan 27, 2017 8.287 8.328 7.991 8.032 1,170,856 -0.11(-1.31%)
Jan 26, 2017 8.221 8.536 7.908 8.139 1,957,410 -0.61(-6.95%)
Jan 25, 2017 8.780 8.870 8.484 8.747 910,628 -0.01(-0.09%)
Jan 24, 2017 8.739 8.911 8.221 8.755 1,265,597 +0.18(+2.11%)
Jan 23, 2017 8.550 8.607 8.328 8.574 985,051 +0.11(+1.26%)
Jan 20, 2017 8.944 8.989 8.130 8.467 1,779,252 -0.51(-5.68%)
Jan 19, 2017 9.158 9.183 8.878 8.977 524,420 -0.25(-2.67%)
Jan 18, 2017 9.043 9.306 8.969 9.224 602,020 +0.13(+1.45%)
Jan 17, 2017 9.281 9.454 8.998 9.092 680,465 -0.29(-3.07%)
Jan 13, 2017 9.380 9.380 9.380 0 -0.06(-0.61%)
Jan 12, 2017 9.602 9.602 9.289 9.437 513,540 -0.12(-1.20%)
Jan 11, 2017 9.536 9.626 9.355 9.552 570,383 +0.02(+0.17%)
Jan 10, 2017 9.150 9.565 9.109 9.536 884,819 +0.53(+5.94%)
Jan 09, 2017 9.248 9.372 8.952 9.002 963,309 -0.24(-2.58%)
Jan 06, 2017 9.511 9.536 9.232 9.240 561,787 -0.30(-3.19%)
Jan 05, 2017 9.651 9.766 9.413 9.544 563,880 -0.14(-1.44%)
Jan 04, 2017 9.347 9.725 9.265 9.684 787,200 +0.39(+4.25%)
Jan 03, 2017 9.380 9.569 9.059 9.289 1,280,167 -0.03(-0.35%)
Dec 30, 2016 9.322 9.322 9.322 0 -0.27(-2.83%)
Dec 29, 2016 9.750 9.807 9.396 9.594 720,909 -0.16(-1.60%)
Dec 28, 2016 9.643 9.825 9.618 9.750 754,334 +0.14(+1.45%)
Dec 27, 2016 9.635 9.791 9.552 9.610 625,389 +0.02(+0.17%)
Dec 23, 2016 9.594 9.594 9.594 0 +0.22(+2.37%)
Dec 22, 2016 9.750 9.824 9.309 9.372 637,424 -0.41(-4.20%)
Dec 21, 2016 9.816 9.898 9.700 9.783 648,319 +0.00(+0.00%)
Dec 20, 2016 9.807 9.988 9.596 9.783 873,238 -0.03(-0.33%)
Dec 19, 2016 9.725 10.10 9.725 9.816 855,966 +0.10(+1.02%)
Dec 16, 2016 9.816 9.955 9.626 9.717 3,982,560 -0.04(-0.42%)
Dec 15, 2016 9.561 9.881 9.462 9.758 1,220,586 +0.04(+0.42%)
Dec 14, 2016 9.536 9.922 9.363 9.717 1,157,012 +0.18(+1.90%)
Dec 13, 2016 9.783 9.939 9.335 9.536 1,030,745 -0.14(-1.44%)
Dec 12, 2016 10.37 10.46 9.659 9.676 1,202,470 -0.63(-6.14%)
Dec 09, 2016 10.49 10.49 10.19 10.31 910,881 -0.17(-1.65%)
Dec 08, 2016 10.80 10.80 10.31 10.48 742,384 -0.17(-1.62%)
Dec 07, 2016 10.42 10.79 10.40 10.65 1,428,878 +0.24(+2.29%)
Dec 06, 2016 10.33 10.42 9.972 10.42 1,335,132 +0.08(+0.80%)
Dec 05, 2016 10.09 10.43 9.881 10.33 1,648,476 +0.35(+3.46%)
Dec 02, 2016 9.454 10.05 9.454 9.988 1,104,336 +0.39(+4.02%)
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.