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

Suncoke Energy Inc (NY: SXC )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 8.649 8.649 8.649 0 +0.17(+1.99%)
Mar 28, 2018 8.520 8.592 8.424 8.480 761,222 -0.05(-0.57%)
Mar 27, 2018 8.850 8.874 8.504 8.528 631,945 -0.27(-3.02%)
Mar 26, 2018 8.777 8.834 8.689 8.793 757,232 +0.18(+2.15%)
Mar 23, 2018 8.842 8.922 8.608 8.608 514,151 -0.22(-2.46%)
Mar 22, 2018 9.059 9.139 8.825 8.825 463,818 -0.36(-3.94%)
Mar 21, 2018 9.051 9.251 8.986 9.187 385,135 +0.16(+1.78%)
Mar 20, 2018 9.139 9.199 9.002 9.026 668,210 -0.09(-0.97%)
Mar 19, 2018 9.284 9.300 8.914 9.115 620,107 -0.23(-2.49%)
Mar 16, 2018 9.308 9.477 9.155 9.348 2,303,639 +0.03(+0.35%)
Mar 15, 2018 9.316 9.420 9.211 9.316 378,468 +0.00(+0.00%)
Mar 14, 2018 9.549 9.585 9.308 9.316 412,941 -0.16(-1.70%)
Mar 13, 2018 9.517 9.726 9.448 9.477 466,330 +0.06(+0.68%)
Mar 12, 2018 9.629 9.694 9.340 9.412 764,572 -0.22(-2.25%)
Mar 09, 2018 9.677 9.710 9.517 9.629 537,255 +0.05(+0.50%)
Mar 08, 2018 9.661 9.774 9.372 9.581 700,038 -0.08(-0.83%)
Mar 07, 2018 9.734 9.661 1,047,662 +0.22(+2.30%)
Mar 06, 2018 8.978 9.460 8.878 9.444 1,105,225 +0.64(+7.31%)
Mar 05, 2018 8.705 8.834 8.625 8.801 943,507 +0.01(+0.09%)
Mar 02, 2018 8.552 8.842 8.432 8.793 982,340 +0.12(+1.39%)
Mar 01, 2018 8.633 8.850 8.576 8.673 1,026,334 +0.09(+1.03%)
Feb 28, 2018 8.705 8.805 8.584 8.584 747,687 -0.13(-1.48%)
Feb 27, 2018 8.753 8.817 8.689 8.713 381,517 -0.10(-1.19%)
Feb 26, 2018 8.576 8.882 8.560 8.817 667,996 +0.34(+3.98%)
Feb 23, 2018 8.616 8.705 8.408 8.480 448,140 -0.12(-1.40%)
Feb 22, 2018 8.600 569,302 +0.02(+0.19%)
Feb 21, 2018 8.608 8.769 8.576 8.584 473,974 +0.00(+0.00%)
Feb 20, 2018 8.584 8.801 8.576 8.584 900,937 -0.10(-1.11%)
Feb 16, 2018 8.681 8.681 8.681 0 +0.15(+1.79%)
Feb 15, 2018 8.480 8.568 8.367 8.528 619,176 +0.10(+1.14%)
Feb 14, 2018 7.925 8.440 7.789 8.432 626,136 +0.33(+4.07%)
Feb 13, 2018 8.022 8.295 8.022 8.102 691,424 +0.02(+0.20%)
Feb 12, 2018 7.990 8.166 7.925 8.086 728,984 +0.18(+2.24%)
Feb 09, 2018 7.668 7.949 7.539 7.909 1,273,579 +0.33(+4.35%)
Feb 08, 2018 8.038 8.110 7.580 7.580 1,094,554 -0.47(-5.89%)
Feb 07, 2018 8.006 8.094 7.877 8.054 1,068,398 +0.02(+0.20%)
Feb 06, 2018 7.644 8.106 7.604 8.038 1,488,352 +0.30(+3.84%)
Feb 05, 2018 7.781 7.973 7.596 7.740 1,176,271 -0.10(-1.23%)
Feb 02, 2018 8.231 8.263 7.660 7.837 1,808,129 -0.50(-5.98%)
Feb 01, 2018 8.922 8.930 8.295 8.335 2,414,738 -0.59(-6.58%)
Jan 31, 2018 9.509 9.565 8.761 8.922 2,563,344 -0.66(-6.88%)
Jan 30, 2018 9.766 9.838 9.477 9.581 934,647 -0.24(-2.46%)
Jan 29, 2018 10.10 10.14 9.814 9.822 949,071 -0.33(-3.25%)
Jan 26, 2018 10.08 10.30 9.983 10.15 444,235 +0.10(+0.96%)
Jan 25, 2018 10.16 10.21 9.911 10.06 472,907 +0.03(+0.32%)
Jan 24, 2018 10.22 10.23 10.02 10.02 520,726 -0.17(-1.66%)
Jan 23, 2018 10.18 10.33 10.03 10.19 520,927 +0.05(+0.48%)
Jan 22, 2018 9.935 10.14 9.806 10.14 696,048 +0.21(+2.10%)
Jan 19, 2018 9.975 10.10 9.927 9.935 1,285,546 -0.09(-0.88%)
Jan 18, 2018 10.08 10.16 9.983 10.02 948,463 -0.02(-0.24%)
Jan 17, 2018 10.10 10.18 9.943 10.05 902,065 -0.01(-0.08%)
Jan 16, 2018 10.49 10.55 10.01 10.06 635,918 -0.43(-4.14%)
Jan 12, 2018 10.49 10.49 10.49 0 -0.24(-2.25%)
Jan 11, 2018 9.830 10.79 9.753 10.73 1,042,302 +1.00(+10.33%)
Jan 10, 2018 9.758 9.846 9.702 9.726 1,686,454 -0.04(-0.41%)
Jan 09, 2018 9.710 9.830 9.653 9.766 1,103,181 +0.02(+0.16%)
Jan 08, 2018 9.694 9.790 9.630 9.750 1,165,860 +0.06(+0.58%)
Jan 05, 2018 9.718 9.798 9.589 9.694 615,098 -0.02(-0.25%)
Jan 04, 2018 9.798 9.854 9.653 9.718 598,484 -0.03(-0.33%)
Jan 03, 2018 9.806 9.991 9.677 9.750 1,155,338 -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.