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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 8.143 8.251 8.002 8.093 1,420,827 -0.08(-1.02%)
Feb 27, 2017 7.911 8.276 7.844 8.176 915,597 +0.25(+3.14%)
Feb 24, 2017 7.969 8.060 7.728 7.927 1,398,851 -0.20(-2.45%)
Feb 23, 2017 8.251 8.309 8.043 8.126 1,670,772 -0.09(-1.11%)
Feb 22, 2017 8.226 8.309 8.135 8.218 704,099 -0.11(-1.30%)
Feb 21, 2017 8.342 8.380 8.218 8.326 1,021,622 +0.03(+0.40%)
Feb 17, 2017 8.292 8.292 8.292 0 -0.01(-0.10%)
Feb 16, 2017 8.185 8.309 8.137 8.301 978,545 +0.12(+1.52%)
Feb 15, 2017 8.301 8.317 8.092 8.176 1,021,082 -0.13(-1.60%)
Feb 14, 2017 8.193 8.392 8.160 8.309 1,610,749 +0.07(+0.91%)
Feb 13, 2017 8.251 8.458 8.160 8.234 1,599,472 +0.06(+0.71%)
Feb 10, 2017 7.853 8.185 7.819 8.176 1,380,362 +0.39(+5.01%)
Feb 09, 2017 7.604 7.786 7.533 7.786 780,771 +0.15(+1.96%)
Feb 08, 2017 7.529 7.649 7.396 7.637 1,193,886 +0.06(+0.77%)
Feb 07, 2017 7.496 7.662 7.442 7.579 704,936 +0.08(+1.11%)
Feb 06, 2017 7.537 7.612 7.446 7.496 621,541 -0.05(-0.66%)
Feb 03, 2017 7.379 7.583 7.363 7.545 667,843 +0.06(+0.78%)
Feb 02, 2017 7.388 7.554 7.371 7.487 1,047,231 +0.09(+1.23%)
Feb 01, 2017 7.321 7.637 7.296 7.396 1,298,902 +0.07(+1.02%)
Jan 31, 2017 7.703 7.753 7.238 7.321 1,466,587 -0.42(-5.36%)
Jan 30, 2017 7.960 8.035 7.728 7.736 1,104,547 -0.37(-4.61%)
Jan 27, 2017 8.367 8.409 8.068 8.110 1,159,565 -0.11(-1.31%)
Jan 26, 2017 8.301 8.619 7.985 8.218 1,938,534 -0.61(-6.95%)
Jan 25, 2017 8.865 8.957 8.566 8.832 901,847 -0.01(-0.09%)
Jan 24, 2017 8.824 8.998 8.301 8.840 1,253,392 +0.18(+2.11%)
Jan 23, 2017 8.633 8.691 8.409 8.658 975,552 +0.11(+1.26%)
Jan 20, 2017 9.031 9.077 8.209 8.550 1,762,094 -0.51(-5.68%)
Jan 19, 2017 9.247 9.272 8.965 9.064 519,363 -0.25(-2.67%)
Jan 18, 2017 9.131 9.396 9.056 9.313 596,215 +0.13(+1.45%)
Jan 17, 2017 9.372 9.546 9.085 9.181 673,903 -0.29(-3.07%)
Jan 13, 2017 9.471 9.471 9.471 0 -0.06(-0.61%)
Jan 12, 2017 9.695 9.695 9.380 9.529 508,588 -0.12(-1.20%)
Jan 11, 2017 9.629 9.720 9.446 9.646 564,883 +0.02(+0.17%)
Jan 10, 2017 9.239 9.658 9.197 9.629 876,286 +0.54(+5.94%)
Jan 09, 2017 9.338 9.463 9.040 9.089 954,020 -0.24(-2.58%)
Jan 06, 2017 9.604 9.629 9.322 9.330 556,369 -0.31(-3.19%)
Jan 05, 2017 9.745 9.861 9.504 9.637 558,443 -0.14(-1.44%)
Jan 04, 2017 9.438 9.820 9.355 9.778 779,609 +0.40(+4.25%)
Jan 03, 2017 9.471 9.662 9.147 9.380 1,267,822 -0.03(-0.35%)
Dec 30, 2016 9.413 9.413 9.413 0 -0.27(-2.83%)
Dec 29, 2016 9.845 9.903 9.488 9.687 713,957 -0.16(-1.60%)
Dec 28, 2016 9.737 9.921 9.712 9.845 747,060 +0.14(+1.45%)
Dec 27, 2016 9.729 9.886 9.646 9.704 619,359 +0.02(+0.17%)
Dec 23, 2016 9.687 9.687 9.687 0 +0.22(+2.37%)
Dec 22, 2016 9.845 9.919 9.400 9.463 631,277 -0.42(-4.20%)
Dec 21, 2016 9.911 9.994 9.795 9.878 642,067 +0.00(+0.00%)
Dec 20, 2016 9.903 10.09 9.689 9.878 864,818 -0.03(-0.34%)
Dec 19, 2016 9.820 10.20 9.820 9.911 847,712 +0.10(+1.02%)
Dec 16, 2016 9.911 10.05 9.720 9.812 3,944,155 -0.04(-0.42%)
Dec 15, 2016 9.654 9.978 9.554 9.853 1,208,816 +0.04(+0.42%)
Dec 14, 2016 9.629 10.02 9.455 9.812 1,145,855 +0.18(+1.90%)
Dec 13, 2016 9.878 10.04 9.426 9.629 1,020,805 -0.14(-1.44%)
Dec 12, 2016 10.47 10.56 9.753 9.770 1,190,874 -0.64(-6.14%)
Dec 09, 2016 10.59 10.60 10.29 10.41 902,097 -0.17(-1.65%)
Dec 08, 2016 10.91 10.91 10.41 10.58 735,225 -0.17(-1.62%)
Dec 07, 2016 10.53 10.90 10.50 10.76 1,415,099 +0.24(+2.29%)
Dec 06, 2016 10.43 10.53 10.07 10.52 1,322,257 +0.08(+0.80%)
Dec 05, 2016 10.19 10.53 9.978 10.43 1,632,580 +0.35(+3.46%)
Dec 02, 2016 9.546 10.15 9.546 10.09 1,093,687 +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.